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 |
| Aug 28, 2023 | $5.46 | $5.47 | $5.39 | $5.41 | 449 151 |
| Aug 25, 2023 | $5.36 | $5.43 | $5.35 | $5.39 | 552 034 |
| Aug 24, 2023 | $5.40 | $5.44 | $5.35 | $5.35 | 295 688 |
| Aug 23, 2023 | $5.31 | $5.40 | $5.31 | $5.39 | 316 364 |
| Aug 22, 2023 | $5.37 | $5.37 | $5.30 | $5.31 | 318 714 |
| Aug 21, 2023 | $5.36 | $5.36 | $5.29 | $5.35 | 446 372 |
| Aug 18, 2023 | $5.32 | $5.35 | $5.29 | $5.33 | 438 236 |
| Aug 17, 2023 | $5.44 | $5.48 | $5.35 | $5.35 | 461 291 |
| Aug 16, 2023 | $5.44 | $5.48 | $5.40 | $5.40 | 440 008 |
| Aug 15, 2023 | $5.50 | $5.52 | $5.44 | $5.44 | 463 640 |
| Aug 14, 2023 | $5.50 | $5.54 | $5.48 | $5.52 | 343 154 |
| Aug 11, 2023 | $5.53 | $5.53 | $5.49 | $5.50 | 433 500 |
| Aug 10, 2023 | $5.53 | $5.58 | $5.50 | $5.52 | 255 679 |
| Aug 09, 2023 | $5.51 | $5.53 | $5.48 | $5.51 | 248 498 |
| Aug 08, 2023 | $5.46 | $5.52 | $5.45 | $5.48 | 545 659 |
| Aug 07, 2023 | $5.48 | $5.52 | $5.46 | $5.51 | 428 839 |
| Aug 04, 2023 | $5.50 | $5.55 | $5.47 | $5.47 | 618 445 |
| Aug 03, 2023 | $5.51 | $5.51 | $5.45 | $5.49 | 651 037 |
| Aug 02, 2023 | $5.55 | $5.58 | $5.51 | $5.51 | 657 884 |
| Aug 01, 2023 | $5.65 | $5.67 | $5.59 | $5.59 | 671 190 |
| Jul 31, 2023 | $5.67 | $5.72 | $5.65 | $5.67 | 523 801 |
| Jul 28, 2023 | $5.66 | $5.67 | $5.64 | $5.67 | 337 893 |
| Jul 27, 2023 | $5.70 | $5.70 | $5.62 | $5.62 | 451 819 |
| Jul 26, 2023 | $5.71 | $5.72 | $5.66 | $5.67 | 525 989 |
| Jul 25, 2023 | $5.73 | $5.75 | $5.68 | $5.70 | 279 722 |
