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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2016 | $4.54 | $4.54 | $4.54 | $4.54 | 353 800 |
| Feb 05, 2016 | $4.70 | $4.70 | $4.70 | $4.70 | 269 800 |
| Feb 04, 2016 | $4.75 | $4.75 | $4.75 | $4.75 | 168 400 |
| Feb 03, 2016 | $4.71 | $4.71 | $4.71 | $4.71 | 321 700 |
| Feb 02, 2016 | $4.69 | $4.69 | $4.69 | $4.69 | 188 100 |
| Feb 01, 2016 | $4.77 | $4.77 | $4.77 | $4.77 | 230 800 |
| Jan 29, 2016 | $4.73 | $4.73 | $4.73 | $4.73 | 276 100 |
| Jan 28, 2016 | $4.62 | $4.62 | $4.62 | $4.62 | 176 000 |
| Jan 27, 2016 | $4.57 | $4.57 | $4.57 | $4.57 | 330 000 |
| Jan 26, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 275 400 |
| Jan 25, 2016 | $4.52 | $4.52 | $4.52 | $4.52 | 302 600 |
| Jan 22, 2016 | $4.63 | $4.63 | $4.63 | $4.63 | 635 400 |
| Jan 21, 2016 | $4.48 | $4.48 | $4.48 | $4.48 | 628 400 |
| Jan 20, 2016 | $4.38 | $4.38 | $4.38 | $4.38 | 1 104 600 |
| Jan 19, 2016 | $4.46 | $4.46 | $4.46 | $4.46 | 711 000 |
| Jan 15, 2016 | $4.55 | $4.55 | $4.55 | $4.55 | 509 800 |
| Jan 14, 2016 | $4.69 | $4.69 | $4.69 | $4.69 | 654 300 |
| Jan 13, 2016 | $4.61 | $4.61 | $4.61 | $4.61 | 463 700 |
| Jan 12, 2016 | $4.72 | $4.72 | $4.72 | $4.72 | 611 800 |
| Jan 11, 2016 | $4.69 | $4.69 | $4.69 | $4.69 | 761 900 |
| Jan 08, 2016 | $4.78 | $4.78 | $4.78 | $4.78 | 653 500 |
| Jan 07, 2016 | $4.84 | $4.84 | $4.84 | $4.84 | 533 500 |
| Jan 06, 2016 | $4.94 | $4.94 | $4.94 | $4.94 | 350 000 |
| Jan 05, 2016 | $5.03 | $5.03 | $5.03 | $5.03 | 252 500 |
