NYSE:GAB
Gabelli Equity Trust Inc (The) Stock Price (Quote)
$5.42
+0.0400 (+0.743%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.15 | $5.45 | Wednesday, 8th May 2024 GAB stock ended at $5.42. This is 0.743% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.93% from a day low at $5.37 to a day high of $5.42. |
| 90 days | $5.15 | $5.74 | |
| 52 weeks | $4.56 | $5.88 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $5.07 | $5.11 | $4.98 | $5.00 | 647 972 |
| Oct 02, 2023 | $5.14 | $5.14 | $5.08 | $5.12 | 482 752 |
| Sep 29, 2023 | $5.25 | $5.25 | $5.11 | $5.13 | 514 741 |
| Sep 28, 2023 | $5.15 | $5.21 | $5.14 | $5.16 | 686 728 |
| Sep 27, 2023 | $5.23 | $5.23 | $5.14 | $5.18 | 492 383 |
| Sep 26, 2023 | $5.31 | $5.31 | $5.19 | $5.19 | 612 228 |
| Sep 25, 2023 | $5.29 | $5.43 | $5.25 | $5.31 | 1 224 007 |
| Sep 22, 2023 | $5.33 | $5.40 | $5.29 | $5.29 | 1 314 075 |
| Sep 21, 2023 | $5.21 | $5.31 | $5.20 | $5.26 | 745 838 |
| Sep 20, 2023 | $5.27 | $5.35 | $5.26 | $5.27 | 514 863 |
| Sep 19, 2023 | $5.30 | $5.30 | $5.22 | $5.26 | 484 035 |
| Sep 18, 2023 | $5.29 | $5.31 | $5.25 | $5.26 | 466 075 |
| Sep 15, 2023 | $5.31 | $5.37 | $5.26 | $5.27 | 464 799 |
| Sep 14, 2023 | $5.43 | $5.44 | $5.34 | $5.34 | 773 994 |
| Sep 13, 2023 | $5.48 | $5.59 | $5.47 | $5.54 | 927 407 |
| Sep 12, 2023 | $5.39 | $5.47 | $5.39 | $5.47 | 506 753 |
| Sep 11, 2023 | $5.41 | $5.44 | $5.39 | $5.39 | 364 830 |
| Sep 08, 2023 | $5.39 | $5.42 | $5.35 | $5.39 | 407 339 |
| Sep 07, 2023 | $5.35 | $5.40 | $5.33 | $5.36 | 551 673 |
| Sep 06, 2023 | $5.41 | $5.41 | $5.33 | $5.37 | 453 774 |
| Sep 05, 2023 | $5.46 | $5.46 | $5.40 | $5.40 | 334 875 |
| Sep 01, 2023 | $5.48 | $5.51 | $5.45 | $5.46 | 467 162 |
| Aug 31, 2023 | $5.47 | $5.52 | $5.45 | $5.46 | 436 312 |
| Aug 30, 2023 | $5.48 | $5.52 | $5.47 | $5.49 | 297 458 |
| Aug 29, 2023 | $5.42 | $5.48 | $5.41 | $5.48 | 316 731 |
