The Gabelli Equity Trust Inc. (GAB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 5.25 | 5.27 | 5.22 | 5.23 | 5.23 | 657,100 |
| 17 June 2024 | 5.23 | 5.25 | 5.20 | 5.25 | 5.25 | 463,600 |
| 14 June 2024 | 5.24 | 5.25 | 5.19 | 5.24 | 5.24 | 493,000 |
| 13 June 2024 | 5.36 | 5.36 | 5.22 | 5.24 | 5.24 | 1,374,200 |
| 13 June 2024 | 0.15 Dividend | |||||
| 12 June 2024 | 5.55 | 5.57 | 5.46 | 5.46 | 5.31 | 1,090,000 |
| 11 June 2024 | 5.54 | 5.54 | 5.50 | 5.54 | 5.39 | 496,000 |
| 10 June 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 5.40 | 681,300 |
| 07 June 2024 | 5.56 | 5.58 | 5.53 | 5.58 | 5.43 | 670,700 |
| 06 June 2024 | 5.57 | 5.57 | 5.53 | 5.56 | 5.41 | 367,200 |
| 05 June 2024 | 5.51 | 5.57 | 5.49 | 5.57 | 5.42 | 657,800 |
| 04 June 2024 | 5.49 | 5.54 | 5.45 | 5.49 | 5.34 | 554,700 |
| 03 June 2024 | 5.49 | 5.53 | 5.47 | 5.49 | 5.34 | 650,300 |
| 31 May 2024 | 5.40 | 5.49 | 5.40 | 5.49 | 5.34 | 494,000 |
| 30 May 2024 | 5.41 | 5.46 | 5.35 | 5.38 | 5.23 | 680,100 |
| 29 May 2024 | 5.50 | 5.56 | 5.39 | 5.41 | 5.26 | 563,100 |
| 28 May 2024 | 5.58 | 5.60 | 5.50 | 5.50 | 5.35 | 366,200 |
| 24 May 2024 | 5.53 | 5.57 | 5.52 | 5.57 | 5.42 | 365,700 |
| 23 May 2024 | 5.64 | 5.64 | 5.51 | 5.54 | 5.39 | 548,200 |
| 22 May 2024 | 5.62 | 5.63 | 5.58 | 5.60 | 5.45 | 394,700 |
| 21 May 2024 | 5.60 | 5.62 | 5.56 | 5.62 | 5.47 | 517,300 |
| 20 May 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.45 | 408,000 |
| 17 May 2024 | 5.56 | 5.56 | 5.53 | 5.56 | 5.41 | 333,100 |
| 16 May 2024 | 5.55 | 5.56 | 5.51 | 5.54 | 5.39 | 562,700 |
| 15 May 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 5.38 | 522,800 |
| 14 May 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 5.34 | 509,000 |
| 13 May 2024 | 5.47 | 5.49 | 5.43 | 5.45 | 5.30 | 385,300 |
| 10 May 2024 | 5.49 | 5.50 | 5.46 | 5.47 | 5.32 | 308,500 |
| 09 May 2024 | 5.43 | 5.48 | 5.41 | 5.48 | 5.33 | 306,100 |
| 08 May 2024 | 5.38 | 5.42 | 5.37 | 5.42 | 5.27 | 225,400 |
| 07 May 2024 | 5.37 | 5.42 | 5.37 | 5.38 | 5.23 | 369,100 |
| 06 May 2024 | 5.36 | 5.38 | 5.36 | 5.37 | 5.22 | 323,200 |
| 03 May 2024 | 5.36 | 5.39 | 5.34 | 5.35 | 5.20 | 313,600 |
| 02 May 2024 | 5.35 | 5.35 | 5.28 | 5.33 | 5.18 | 289,400 |
| 01 May 2024 | 5.30 | 5.33 | 5.28 | 5.30 | 5.15 | 379,100 |
| 30 Apr 2024 | 5.29 | 5.32 | 5.28 | 5.29 | 5.14 | 353,200 |
| 29 Apr 2024 | 5.31 | 5.35 | 5.30 | 5.32 | 5.17 | 458,200 |
| 26 Apr 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 5.16 | 194,400 |
| 25 Apr 2024 | 5.28 | 5.32 | 5.21 | 5.30 | 5.15 | 460,400 |
| 24 Apr 2024 | 5.31 | 5.33 | 5.28 | 5.31 | 5.16 | 310,500 |
| 23 Apr 2024 | 5.31 | 5.34 | 5.26 | 5.30 | 5.15 | 334,700 |
| 22 Apr 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.14 | 383,000 |
| 19 Apr 2024 | 5.24 | 5.27 | 5.19 | 5.21 | 5.07 | 566,700 |
| 18 Apr 2024 | 5.21 | 5.29 | 5.19 | 5.21 | 5.07 | 679,500 |
| 17 Apr 2024 | 5.25 | 5.25 | 5.18 | 5.21 | 5.07 | 303,500 |
| 16 Apr 2024 | 5.20 | 5.23 | 5.15 | 5.23 | 5.09 | 628,000 |
| 15 Apr 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 5.03 | 497,900 |
| 12 Apr 2024 | 5.32 | 5.33 | 5.26 | 5.28 | 5.13 | 354,800 |
| 11 Apr 2024 | 5.34 | 5.36 | 5.31 | 5.32 | 5.17 | 301,500 |
| 10 Apr 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.18 | 504,000 |
| 09 Apr 2024 | 5.45 | 5.45 | 5.38 | 5.42 | 5.27 | 374,200 |
| 08 Apr 2024 | 5.40 | 5.45 | 5.40 | 5.42 | 5.27 | 334,800 |
| 05 Apr 2024 | 5.37 | 5.40 | 5.32 | 5.39 | 5.24 | 539,200 |
| 04 Apr 2024 | 5.43 | 5.46 | 5.34 | 5.37 | 5.22 | 499,800 |
| 03 Apr 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 5.24 | 425,400 |
| 02 Apr 2024 | 5.39 | 5.41 | 5.36 | 5.38 | 5.23 | 541,000 |
| 01 Apr 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.28 | 928,400 |
| 28 Mar 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.37 | 714,600 |
| 27 Mar 2024 | 5.52 | 5.55 | 5.48 | 5.55 | 5.40 | 594,800 |
| 26 Mar 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.34 | 651,100 |
| 25 Mar 2024 | 5.53 | 5.54 | 5.49 | 5.51 | 5.36 | 399,000 |
| 22 Mar 2024 | 5.50 | 5.55 | 5.46 | 5.55 | 5.40 | 1,131,100 |
| 21 Mar 2024 | 5.60 | 5.63 | 5.47 | 5.50 | 5.35 | 2,029,100 |
| 20 Mar 2024 | 5.43 | 5.54 | 5.42 | 5.54 | 5.39 | 841,400 |
| 19 Mar 2024 | 5.43 | 5.47 | 5.41 | 5.44 | 5.29 | 571,000 |
| 18 Mar 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.27 | 693,500 |
| 15 Mar 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.26 | 288,400 |
| 14 Mar 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.26 | 502,200 |
| 13 Mar 2024 | 5.51 | 5.55 | 5.43 | 5.43 | 5.28 | 1,234,800 |
| 13 Mar 2024 | 0.15 Dividend | |||||
| 12 Mar 2024 | 5.66 | 5.74 | 5.64 | 5.72 | 5.42 | 1,436,300 |
| 11 Mar 2024 | 5.60 | 5.64 | 5.58 | 5.63 | 5.33 | 764,700 |
| 08 Mar 2024 | 5.63 | 5.65 | 5.58 | 5.60 | 5.30 | 562,000 |
| 07 Mar 2024 | 5.57 | 5.63 | 5.57 | 5.60 | 5.30 | 607,500 |
| 06 Mar 2024 | 5.58 | 5.60 | 5.52 | 5.55 | 5.26 | 593,500 |
| 05 Mar 2024 | 5.56 | 5.57 | 5.52 | 5.54 | 5.25 | 538,300 |
| 04 Mar 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.27 | 645,500 |
| 01 Mar 2024 | 5.48 | 5.54 | 5.46 | 5.52 | 5.23 | 566,800 |
| 29 Feb 2024 | 5.45 | 5.49 | 5.44 | 5.48 | 5.19 | 577,100 |
| 28 Feb 2024 | 5.42 | 5.44 | 5.37 | 5.44 | 5.15 | 385,400 |
| 27 Feb 2024 | 5.41 | 5.43 | 5.39 | 5.43 | 5.14 | 506,200 |
| 26 Feb 2024 | 5.38 | 5.41 | 5.38 | 5.40 | 5.11 | 548,300 |
| 23 Feb 2024 | 5.38 | 5.43 | 5.36 | 5.38 | 5.09 | 604,100 |
| 22 Feb 2024 | 5.35 | 5.39 | 5.33 | 5.36 | 5.08 | 488,500 |
| 21 Feb 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.04 | 357,600 |
| 20 Feb 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.04 | 420,400 |
| 16 Feb 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.04 | 599,100 |
| 15 Feb 2024 | 5.33 | 5.37 | 5.32 | 5.36 | 5.08 | 603,700 |
| 14 Feb 2024 | 5.25 | 5.32 | 5.25 | 5.31 | 5.03 | 653,800 |
| 13 Feb 2024 | 5.25 | 5.27 | 5.19 | 5.23 | 4.95 | 789,500 |
| 12 Feb 2024 | 5.29 | 5.32 | 5.27 | 5.29 | 5.01 | 798,000 |
| 09 Feb 2024 | 5.29 | 5.30 | 5.26 | 5.26 | 4.98 | 459,100 |
| 08 Feb 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 5.01 | 428,500 |
| 07 Feb 2024 | 5.27 | 5.28 | 5.24 | 5.26 | 4.98 | 820,200 |
| 06 Feb 2024 | 5.20 | 5.22 | 5.19 | 5.22 | 4.94 | 554,000 |
| 05 Feb 2024 | 5.19 | 5.20 | 5.13 | 5.19 | 4.92 | 696,900 |
| 02 Feb 2024 | 5.18 | 5.19 | 5.15 | 5.18 | 4.91 | 525,800 |
| 01 Feb 2024 | 5.11 | 5.19 | 5.10 | 5.17 | 4.90 | 826,800 |
| 31 Jan 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 4.84 | 665,800 |
| 30 Jan 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 4.87 | 599,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.