The Gabelli Equity Trust Inc. (GAB)
NYSE: GAB · Real-Time Price · USD
5.60
+0.04 (0.63%)
Nov 21, 2024, 1:19 PM EST - Market open
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.56 | - | 585,738 |
| Nov 19, 2024 | 5.52 | 5.56 | 5.51 | 5.56 | 5.56 | - | 367,785 |
| Nov 18, 2024 | 5.50 | 5.57 | 5.48 | 5.56 | 5.56 | 0.91% | 459,958 |
| Nov 15, 2024 | 5.51 | 5.53 | 5.48 | 5.51 | 5.51 | - | 608,327 |
| Nov 14, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.51 | -1.25% | 427,426 |
| Nov 13, 2024 | 5.57 | 5.60 | 5.55 | 5.58 | 5.58 | 0.18% | 337,775 |
| Nov 12, 2024 | 5.61 | 5.63 | 5.55 | 5.57 | 5.57 | -0.89% | 474,675 |
| Nov 11, 2024 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | 0.72% | 653,505 |
| Nov 8, 2024 | 5.56 | 5.58 | 5.55 | 5.58 | 5.58 | 0.36% | 432,263 |
| Nov 7, 2024 | 5.57 | 5.59 | 5.55 | 5.56 | 5.56 | 0.18% | 727,827 |
| Nov 6, 2024 | 5.55 | 5.60 | 5.53 | 5.55 | 5.55 | 2.02% | 1,147,325 |
| Nov 5, 2024 | 5.38 | 5.44 | 5.37 | 5.44 | 5.44 | 1.49% | 370,719 |
| Nov 4, 2024 | 5.40 | 5.40 | 5.33 | 5.36 | 5.36 | -0.37% | 928,436 |
| Nov 1, 2024 | 5.41 | 5.43 | 5.36 | 5.38 | 5.38 | 0.19% | 829,980 |
| Oct 31, 2024 | 5.43 | 5.44 | 5.37 | 5.37 | 5.37 | -1.29% | 694,408 |
| Oct 30, 2024 | 5.43 | 5.46 | 5.42 | 5.44 | 5.44 | 0.37% | 320,351 |
| Oct 29, 2024 | 5.40 | 5.42 | 5.36 | 5.42 | 5.42 | 0.18% | 278,454 |
| Oct 28, 2024 | 5.40 | 5.42 | 5.40 | 5.41 | 5.41 | 0.37% | 236,146 |
| Oct 25, 2024 | 5.46 | 5.49 | 5.38 | 5.39 | 5.39 | -0.74% | 532,176 |
| Oct 24, 2024 | 5.44 | 5.45 | 5.37 | 5.43 | 5.43 | 0.56% | 414,362 |
| Oct 23, 2024 | 5.46 | 5.48 | 5.40 | 5.40 | 5.40 | -1.10% | 404,399 |
| Oct 22, 2024 | 5.46 | 5.48 | 5.44 | 5.46 | 5.46 | -0.55% | 389,535 |
| Oct 21, 2024 | 5.50 | 5.51 | 5.44 | 5.49 | 5.49 | -0.18% | 735,584 |
| Oct 18, 2024 | 5.47 | 5.50 | 5.43 | 5.50 | 5.50 | 1.10% | 563,842 |
| Oct 17, 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.44 | -0.55% | 338,858 |
| Oct 16, 2024 | 5.48 | 5.49 | 5.45 | 5.47 | 5.47 | 0.18% | 350,378 |
| Oct 15, 2024 | 5.48 | 5.48 | 5.43 | 5.46 | 5.46 | -0.18% | 475,160 |
| Oct 14, 2024 | 5.45 | 5.47 | 5.43 | 5.47 | 5.47 | 0.55% | 360,424 |
| Oct 11, 2024 | 5.40 | 5.47 | 5.40 | 5.44 | 5.44 | 0.74% | 411,474 |
| Oct 10, 2024 | 5.43 | 5.44 | 5.38 | 5.40 | 5.40 | -0.55% | 328,940 |
| Oct 9, 2024 | 5.39 | 5.43 | 5.38 | 5.43 | 5.43 | 0.74% | 473,571 |
| Oct 8, 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.39 | 0.19% | 572,692 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.35 | 5.38 | 5.38 | -1.10% | 441,987 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.40 | 5.44 | 5.44 | 1.12% | 318,582 |
| Oct 3, 2024 | 5.47 | 5.48 | 5.37 | 5.38 | 5.38 | -1.65% | 604,472 |
| Oct 2, 2024 | 5.46 | 5.47 | 5.43 | 5.47 | 5.47 | 0.18% | 309,988 |
| Oct 1, 2024 | 5.50 | 5.50 | 5.42 | 5.46 | 5.46 | -0.55% | 584,119 |
| Sep 30, 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 5.49 | 0.37% | 756,953 |
| Sep 27, 2024 | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | 0.55% | 441,469 |
| Sep 26, 2024 | 5.48 | 5.49 | 5.42 | 5.44 | 5.44 | -0.18% | 741,182 |
| Sep 25, 2024 | 5.48 | 5.48 | 5.41 | 5.45 | 5.45 | -0.73% | 582,774 |
| Sep 24, 2024 | 5.57 | 5.57 | 5.48 | 5.49 | 5.49 | -1.26% | 483,495 |
| Sep 23, 2024 | 5.57 | 5.58 | 5.51 | 5.56 | 5.56 | 1.09% | 2,080,645 |
| Sep 20, 2024 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | 0.73% | 862,484 |
| Sep 19, 2024 | 5.45 | 5.47 | 5.42 | 5.46 | 5.46 | 0.92% | 722,550 |
| Sep 18, 2024 | 5.39 | 5.46 | 5.37 | 5.41 | 5.41 | 0.56% | 501,256 |
| Sep 17, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.38 | 0.37% | 547,472 |
| Sep 16, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.36 | -2.37% | 1,372,561 |
| Sep 13, 2024 | 5.52 | 5.54 | 5.48 | 5.49 | 5.34 | -0.54% | 1,217,731 |
| Sep 12, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.37 | 0.18% | 733,401 |
| Sep 11, 2024 | 5.52 | 5.52 | 5.45 | 5.51 | 5.36 | -0.18% | 561,895 |
| Sep 10, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.37 | -0.18% | 651,395 |
| Sep 9, 2024 | 5.46 | 5.53 | 5.46 | 5.53 | 5.38 | 1.47% | 497,302 |
| Sep 6, 2024 | 5.55 | 5.55 | 5.43 | 5.45 | 5.30 | -1.62% | 424,775 |
| Sep 5, 2024 | 5.57 | 5.58 | 5.51 | 5.54 | 5.39 | -0.18% | 542,061 |
| Sep 4, 2024 | 5.51 | 5.55 | 5.50 | 5.55 | 5.40 | 0.91% | 610,142 |
| Sep 3, 2024 | 5.60 | 5.60 | 5.45 | 5.50 | 5.35 | -1.79% | 807,887 |
| Aug 30, 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.45 | 0.90% | 299,853 |
| Aug 29, 2024 | 5.55 | 5.59 | 5.53 | 5.55 | 5.40 | 0.36% | 624,232 |
| Aug 28, 2024 | 5.53 | 5.55 | 5.47 | 5.53 | 5.38 | 0.18% | 590,177 |
| Aug 27, 2024 | 5.52 | 5.54 | 5.51 | 5.52 | 5.37 | -0.18% | 377,127 |
| Aug 26, 2024 | 5.53 | 5.55 | 5.50 | 5.53 | 5.38 | 0.55% | 765,115 |
| Aug 23, 2024 | 5.45 | 5.50 | 5.44 | 5.50 | 5.35 | 1.66% | 555,243 |
| Aug 22, 2024 | 5.44 | 5.45 | 5.41 | 5.41 | 5.26 | -0.37% | 233,125 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.40 | 5.43 | 5.28 | 0.56% | 246,679 |
| Aug 20, 2024 | 5.40 | 5.42 | 5.38 | 5.40 | 5.25 | - | 486,500 |
| Aug 19, 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 5.25 | 0.37% | 604,877 |
| Aug 16, 2024 | 5.36 | 5.39 | 5.35 | 5.38 | 5.23 | 0.75% | 259,648 |
| Aug 15, 2024 | 5.32 | 5.37 | 5.32 | 5.34 | 5.20 | 1.14% | 428,852 |
| Aug 14, 2024 | 5.28 | 5.29 | 5.25 | 5.28 | 5.14 | 0.38% | 392,337 |
| Aug 13, 2024 | 5.26 | 5.30 | 5.23 | 5.26 | 5.12 | 0.38% | 364,823 |
| Aug 12, 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 5.10 | -0.76% | 224,463 |
| Aug 9, 2024 | 5.29 | 5.29 | 5.22 | 5.28 | 5.14 | -0.19% | 262,266 |
| Aug 8, 2024 | 5.26 | 5.29 | 5.21 | 5.29 | 5.15 | 2.32% | 465,414 |
| Aug 7, 2024 | 5.27 | 5.27 | 5.15 | 5.17 | 5.03 | 0.19% | 371,612 |
| Aug 6, 2024 | 5.17 | 5.24 | 5.16 | 5.16 | 5.02 | 0.19% | 575,662 |
| Aug 5, 2024 | 5.15 | 5.17 | 5.09 | 5.15 | 5.01 | -1.90% | 1,184,137 |
| Aug 2, 2024 | 5.32 | 5.33 | 5.19 | 5.25 | 5.11 | -2.42% | 875,140 |
| Aug 1, 2024 | 5.51 | 5.52 | 5.36 | 5.38 | 5.23 | -1.82% | 464,928 |
| Jul 31, 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.33 | 1.11% | 504,579 |
| Jul 30, 2024 | 5.40 | 5.44 | 5.37 | 5.42 | 5.27 | 0.37% | 363,697 |
| Jul 29, 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 5.25 | - | 532,202 |
| Jul 26, 2024 | 5.37 | 5.40 | 5.35 | 5.40 | 5.25 | 1.50% | 405,201 |
| Jul 25, 2024 | 5.33 | 5.38 | 5.27 | 5.32 | 5.18 | -0.56% | 555,543 |
| Jul 24, 2024 | 5.41 | 5.41 | 5.33 | 5.35 | 5.20 | -1.29% | 361,306 |
| Jul 23, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.27 | 0.37% | 282,334 |
| Jul 22, 2024 | 5.38 | 5.40 | 5.35 | 5.40 | 5.25 | 1.12% | 487,113 |
| Jul 19, 2024 | 5.41 | 5.41 | 5.30 | 5.34 | 5.20 | -1.11% | 718,855 |
| Jul 18, 2024 | 5.51 | 5.52 | 5.40 | 5.40 | 5.25 | -1.82% | 413,420 |
| Jul 17, 2024 | 5.46 | 5.52 | 5.46 | 5.50 | 5.35 | 0.18% | 533,764 |
| Jul 16, 2024 | 5.41 | 5.49 | 5.40 | 5.49 | 5.34 | 1.67% | 532,773 |
| Jul 15, 2024 | 5.37 | 5.43 | 5.37 | 5.40 | 5.25 | - | 453,252 |
| Jul 12, 2024 | 5.33 | 5.44 | 5.30 | 5.40 | 5.25 | 1.50% | 609,157 |
| Jul 11, 2024 | 5.30 | 5.33 | 5.29 | 5.32 | 5.18 | 0.57% | 518,969 |
| Jul 10, 2024 | 5.29 | 5.29 | 5.25 | 5.29 | 5.15 | 0.57% | 378,604 |
| Jul 9, 2024 | 5.28 | 5.28 | 5.23 | 5.26 | 5.12 | 0.19% | 315,687 |
| Jul 8, 2024 | 5.28 | 5.29 | 5.23 | 5.25 | 5.11 | -0.38% | 500,502 |
| Jul 5, 2024 | 5.29 | 5.30 | 5.24 | 5.27 | 5.13 | -0.94% | 303,224 |
| Jul 3, 2024 | 5.25 | 5.32 | 5.25 | 5.32 | 5.18 | 1.33% | 317,823 |
| Jul 2, 2024 | 5.22 | 5.25 | 5.20 | 5.25 | 5.11 | 0.57% | 527,365 |