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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | $5.72 | $5.75 | $5.70 | $5.70 | 276 077 |
| Jul 21, 2023 | $5.77 | $5.77 | $5.70 | $5.72 | 330 359 |
| Jul 20, 2023 | $5.76 | $5.79 | $5.73 | $5.74 | 319 204 |
| Jul 19, 2023 | $5.82 | $5.84 | $5.77 | $5.78 | 386 033 |
| Jul 18, 2023 | $5.75 | $5.82 | $5.74 | $5.82 | 288 481 |
| Jul 17, 2023 | $5.78 | $5.78 | $5.73 | $5.75 | 240 103 |
| Jul 14, 2023 | $5.85 | $5.84 | $5.72 | $5.75 | 389 776 |
| Jul 13, 2023 | $5.81 | $5.85 | $5.79 | $5.80 | 411 479 |
| Jul 12, 2023 | $5.80 | $5.86 | $5.77 | $5.81 | 594 142 |
| Jul 11, 2023 | $5.73 | $5.77 | $5.71 | $5.72 | 270 103 |
| Jul 10, 2023 | $5.67 | $5.71 | $5.62 | $5.71 | 440 899 |
| Jul 07, 2023 | $5.71 | $5.73 | $5.65 | $5.65 | 624 644 |
| Jul 06, 2023 | $5.75 | $5.76 | $5.66 | $5.68 | 286 595 |
| Jul 05, 2023 | $5.84 | $5.84 | $5.75 | $5.79 | 434 250 |
| Jul 03, 2023 | $5.81 | $5.88 | $5.79 | $5.87 | 263 430 |
| Jun 30, 2023 | $5.81 | $5.83 | $5.79 | $5.80 | 230 130 |
| Jun 29, 2023 | $5.71 | $5.81 | $5.70 | $5.77 | 390 015 |
| Jun 28, 2023 | $5.78 | $5.78 | $5.72 | $5.73 | 224 825 |
| Jun 27, 2023 | $5.77 | $5.82 | $5.73 | $5.74 | 369 512 |
| Jun 26, 2023 | $5.67 | $5.85 | $5.65 | $5.77 | 1 023 247 |
| Jun 23, 2023 | $5.70 | $5.78 | $5.65 | $5.70 | 1 282 464 |
| Jun 22, 2023 | $5.57 | $5.68 | $5.52 | $5.68 | 610 123 |
| Jun 21, 2023 | $5.55 | $5.61 | $5.53 | $5.56 | 414 070 |
| Jun 20, 2023 | $5.59 | $5.59 | $5.54 | $5.58 | 361 776 |
| Jun 16, 2023 | $5.67 | $5.70 | $5.56 | $5.58 | 599 888 |
