The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.50
+0.14 (2.61%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.39 | 5.58 | 5.34 | 5.50 | 5.50 | 2.61% | 2,516,278 |
| Dec 19, 2024 | 5.39 | 5.44 | 5.31 | 5.36 | 5.36 | - | 1,738,336 |
| Dec 18, 2024 | 5.55 | 5.56 | 5.36 | 5.36 | 5.36 | -3.25% | 760,187 |
| Dec 17, 2024 | 5.51 | 5.54 | 5.49 | 5.54 | 5.54 | 0.73% | 502,862 |
| Dec 16, 2024 | 5.57 | 5.58 | 5.50 | 5.50 | 5.50 | -1.61% | 929,921 |
| Dec 13, 2024 | 5.60 | 5.62 | 5.57 | 5.59 | 5.59 | -2.95% | 958,753 |
| Dec 12, 2024 | 5.78 | 5.78 | 5.74 | 5.76 | 5.61 | -0.35% | 816,909 |
| Dec 11, 2024 | 5.77 | 5.78 | 5.74 | 5.78 | 5.63 | 0.52% | 986,921 |
| Dec 10, 2024 | 5.81 | 5.82 | 5.73 | 5.75 | 5.60 | -0.69% | 689,664 |
| Dec 9, 2024 | 5.84 | 5.85 | 5.79 | 5.79 | 5.64 | -0.69% | 650,669 |
| Dec 6, 2024 | 5.82 | 5.83 | 5.80 | 5.83 | 5.68 | 0.17% | 431,871 |
| Dec 5, 2024 | 5.80 | 5.84 | 5.80 | 5.82 | 5.67 | 0.52% | 589,855 |
| Dec 4, 2024 | 5.83 | 5.83 | 5.77 | 5.79 | 5.64 | -0.52% | 483,729 |
| Dec 3, 2024 | 5.82 | 5.84 | 5.79 | 5.82 | 5.67 | 0.52% | 419,906 |
| Dec 2, 2024 | 5.80 | 5.80 | 5.76 | 5.79 | 5.64 | - | 541,996 |
| Nov 29, 2024 | 5.79 | 5.81 | 5.75 | 5.79 | 5.64 | 0.35% | 221,478 |
| Nov 27, 2024 | 5.77 | 5.81 | 5.76 | 5.77 | 5.62 | - | 740,544 |
| Nov 26, 2024 | 5.76 | 5.77 | 5.71 | 5.77 | 5.62 | 0.35% | 495,686 |
| Nov 25, 2024 | 5.72 | 5.78 | 5.72 | 5.75 | 5.60 | 1.05% | 802,012 |
| Nov 22, 2024 | 5.61 | 5.70 | 5.59 | 5.69 | 5.54 | 1.25% | 535,128 |
| Nov 21, 2024 | 5.59 | 5.63 | 5.57 | 5.62 | 5.47 | 1.08% | 512,114 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.42 | - | 585,738 |
| Nov 19, 2024 | 5.52 | 5.56 | 5.51 | 5.56 | 5.42 | - | 367,785 |
| Nov 18, 2024 | 5.50 | 5.57 | 5.48 | 5.56 | 5.42 | 0.91% | 459,958 |
| Nov 15, 2024 | 5.51 | 5.53 | 5.48 | 5.51 | 5.37 | - | 608,327 |
| Nov 14, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.37 | -1.25% | 427,426 |
| Nov 13, 2024 | 5.57 | 5.60 | 5.55 | 5.58 | 5.43 | 0.18% | 337,775 |
| Nov 12, 2024 | 5.61 | 5.63 | 5.55 | 5.57 | 5.42 | -0.89% | 474,675 |
| Nov 11, 2024 | 5.58 | 5.62 | 5.58 | 5.62 | 5.47 | 0.72% | 653,505 |
| Nov 8, 2024 | 5.56 | 5.58 | 5.55 | 5.58 | 5.43 | 0.36% | 432,263 |
| Nov 7, 2024 | 5.57 | 5.59 | 5.55 | 5.56 | 5.42 | 0.18% | 727,827 |
| Nov 6, 2024 | 5.55 | 5.60 | 5.53 | 5.55 | 5.41 | 2.02% | 1,147,325 |
| Nov 5, 2024 | 5.38 | 5.44 | 5.37 | 5.44 | 5.30 | 1.49% | 370,719 |
| Nov 4, 2024 | 5.40 | 5.40 | 5.33 | 5.36 | 5.22 | -0.37% | 928,436 |
| Nov 1, 2024 | 5.41 | 5.43 | 5.36 | 5.38 | 5.24 | 0.19% | 829,980 |
| Oct 31, 2024 | 5.43 | 5.44 | 5.37 | 5.37 | 5.23 | -1.29% | 694,408 |
| Oct 30, 2024 | 5.43 | 5.46 | 5.42 | 5.44 | 5.30 | 0.37% | 320,351 |
| Oct 29, 2024 | 5.40 | 5.42 | 5.36 | 5.42 | 5.28 | 0.18% | 278,454 |
| Oct 28, 2024 | 5.40 | 5.42 | 5.40 | 5.41 | 5.27 | 0.37% | 236,146 |
| Oct 25, 2024 | 5.46 | 5.49 | 5.38 | 5.39 | 5.25 | -0.74% | 532,176 |
| Oct 24, 2024 | 5.44 | 5.45 | 5.37 | 5.43 | 5.29 | 0.56% | 414,362 |
| Oct 23, 2024 | 5.46 | 5.48 | 5.40 | 5.40 | 5.26 | -1.10% | 404,399 |
| Oct 22, 2024 | 5.46 | 5.48 | 5.44 | 5.46 | 5.32 | -0.55% | 389,535 |
| Oct 21, 2024 | 5.50 | 5.51 | 5.44 | 5.49 | 5.35 | -0.18% | 735,584 |
| Oct 18, 2024 | 5.47 | 5.50 | 5.43 | 5.50 | 5.36 | 1.10% | 563,842 |
| Oct 17, 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.30 | -0.55% | 338,858 |
| Oct 16, 2024 | 5.48 | 5.49 | 5.45 | 5.47 | 5.33 | 0.18% | 350,378 |
| Oct 15, 2024 | 5.48 | 5.48 | 5.43 | 5.46 | 5.32 | -0.18% | 475,160 |
| Oct 14, 2024 | 5.45 | 5.47 | 5.43 | 5.47 | 5.33 | 0.55% | 360,424 |
| Oct 11, 2024 | 5.40 | 5.47 | 5.40 | 5.44 | 5.30 | 0.74% | 411,474 |
| Oct 10, 2024 | 5.43 | 5.44 | 5.38 | 5.40 | 5.26 | -0.55% | 328,940 |
| Oct 9, 2024 | 5.39 | 5.43 | 5.38 | 5.43 | 5.29 | 0.74% | 473,571 |
| Oct 8, 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.25 | 0.19% | 572,692 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.35 | 5.38 | 5.24 | -1.10% | 441,987 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.40 | 5.44 | 5.30 | 1.12% | 318,582 |
| Oct 3, 2024 | 5.47 | 5.48 | 5.37 | 5.38 | 5.24 | -1.65% | 604,472 |
| Oct 2, 2024 | 5.46 | 5.47 | 5.43 | 5.47 | 5.33 | 0.18% | 309,988 |
| Oct 1, 2024 | 5.50 | 5.50 | 5.42 | 5.46 | 5.32 | -0.55% | 584,119 |
| Sep 30, 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 5.35 | 0.37% | 756,953 |
| Sep 27, 2024 | 5.44 | 5.48 | 5.43 | 5.47 | 5.33 | 0.55% | 441,469 |
| Sep 26, 2024 | 5.48 | 5.49 | 5.42 | 5.44 | 5.30 | -0.18% | 741,182 |
| Sep 25, 2024 | 5.48 | 5.48 | 5.41 | 5.45 | 5.31 | -0.73% | 582,774 |
| Sep 24, 2024 | 5.57 | 5.57 | 5.48 | 5.49 | 5.35 | -1.26% | 483,495 |
| Sep 23, 2024 | 5.57 | 5.58 | 5.51 | 5.56 | 5.42 | 1.09% | 2,080,645 |
| Sep 20, 2024 | 5.48 | 5.50 | 5.44 | 5.50 | 5.36 | 0.73% | 862,484 |
| Sep 19, 2024 | 5.45 | 5.47 | 5.42 | 5.46 | 5.32 | 0.92% | 722,550 |
| Sep 18, 2024 | 5.39 | 5.46 | 5.37 | 5.41 | 5.27 | 0.56% | 501,256 |
| Sep 17, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.24 | 0.37% | 547,472 |
| Sep 16, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.22 | -2.37% | 1,372,561 |
| Sep 13, 2024 | 5.52 | 5.54 | 5.48 | 5.49 | 5.20 | -0.54% | 1,217,731 |
| Sep 12, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.23 | 0.18% | 733,401 |
| Sep 11, 2024 | 5.52 | 5.52 | 5.45 | 5.51 | 5.22 | -0.18% | 561,895 |
| Sep 10, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.23 | -0.18% | 651,395 |
| Sep 9, 2024 | 5.46 | 5.53 | 5.46 | 5.53 | 5.24 | 1.47% | 497,302 |
| Sep 6, 2024 | 5.55 | 5.55 | 5.43 | 5.45 | 5.16 | -1.62% | 424,775 |
| Sep 5, 2024 | 5.57 | 5.58 | 5.51 | 5.54 | 5.25 | -0.18% | 542,061 |
| Sep 4, 2024 | 5.51 | 5.55 | 5.50 | 5.55 | 5.26 | 0.91% | 610,142 |
| Sep 3, 2024 | 5.60 | 5.60 | 5.45 | 5.50 | 5.21 | -1.79% | 807,887 |
| Aug 30, 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.31 | 0.90% | 299,853 |
| Aug 29, 2024 | 5.55 | 5.59 | 5.53 | 5.55 | 5.26 | 0.36% | 624,232 |
| Aug 28, 2024 | 5.53 | 5.55 | 5.47 | 5.53 | 5.24 | 0.18% | 590,177 |
| Aug 27, 2024 | 5.52 | 5.54 | 5.51 | 5.52 | 5.23 | -0.18% | 377,127 |
| Aug 26, 2024 | 5.53 | 5.55 | 5.50 | 5.53 | 5.24 | 0.55% | 765,115 |
| Aug 23, 2024 | 5.45 | 5.50 | 5.44 | 5.50 | 5.21 | 1.66% | 555,243 |
| Aug 22, 2024 | 5.44 | 5.45 | 5.41 | 5.41 | 5.13 | -0.37% | 233,125 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.40 | 5.43 | 5.14 | 0.56% | 246,679 |
| Aug 20, 2024 | 5.40 | 5.42 | 5.38 | 5.40 | 5.12 | - | 486,500 |
| Aug 19, 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 5.12 | 0.37% | 604,877 |
| Aug 16, 2024 | 5.36 | 5.39 | 5.35 | 5.38 | 5.10 | 0.75% | 259,648 |
| Aug 15, 2024 | 5.32 | 5.37 | 5.32 | 5.34 | 5.06 | 1.14% | 428,852 |
| Aug 14, 2024 | 5.28 | 5.29 | 5.25 | 5.28 | 5.00 | 0.38% | 392,337 |
| Aug 13, 2024 | 5.26 | 5.30 | 5.23 | 5.26 | 4.98 | 0.38% | 364,823 |
| Aug 12, 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 4.96 | -0.76% | 224,463 |
| Aug 9, 2024 | 5.29 | 5.29 | 5.22 | 5.28 | 5.00 | -0.19% | 262,266 |
| Aug 8, 2024 | 5.26 | 5.29 | 5.21 | 5.29 | 5.01 | 2.32% | 465,414 |
| Aug 7, 2024 | 5.27 | 5.27 | 5.15 | 5.17 | 4.90 | 0.19% | 371,612 |
| Aug 6, 2024 | 5.17 | 5.24 | 5.16 | 5.16 | 4.89 | 0.19% | 575,662 |
| Aug 5, 2024 | 5.15 | 5.17 | 5.09 | 5.15 | 4.88 | -1.90% | 1,184,137 |
| Aug 2, 2024 | 5.32 | 5.33 | 5.19 | 5.25 | 4.97 | -2.42% | 875,140 |
| Aug 1, 2024 | 5.51 | 5.52 | 5.36 | 5.38 | 5.10 | -1.82% | 464,928 |