The Gabelli Equity Trust Inc. (GAB)

6.1700
+0.00 (0.00%)
NYSE · Last Trade: Jan 2nd, 7:33 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Equity Trust Inc. (GAB)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/20256.196.196.136.17482,0266.17
12/30/20256.156.186.136.18429,6756.18
12/29/20256.126.146.096.13436,1536.13
12/26/20256.166.176.116.13410,8116.13
12/24/20256.136.166.136.15157,4966.15
12/23/20256.166.186.116.11498,5726.11
12/22/20256.236.236.176.17658,3356.17
12/19/20256.206.246.166.231,686,9276.23
12/18/20256.076.186.076.181,451,6236.18
12/17/20256.016.056.006.03498,6506.03
12/16/20256.026.025.976.02661,8326.02
12/15/20256.076.075.996.03587,5346.03
12/12/20256.116.116.026.04710,8256.04
12/11/20256.246.266.186.18612,4296.03
12/10/20256.196.296.196.26605,5716.11
12/09/20256.186.226.176.21367,1776.06
12/08/20256.186.206.156.15306,2506.00
12/05/20256.206.246.186.18303,2316.03
12/04/20256.186.226.186.19297,2446.04
12/03/20256.206.246.196.22400,4746.07
12/02/20256.196.206.166.20350,1956.05
12/01/20256.166.206.136.18385,5986.03
11/28/20256.136.216.136.17313,4956.02
11/26/20256.136.196.136.13519,7055.98
11/25/20256.086.126.066.11268,4885.96
11/24/20256.046.086.006.07290,0725.92
11/21/20255.916.035.916.01474,1225.86
11/20/20256.046.055.905.91535,6275.77
11/19/20256.006.005.955.97323,8625.83
11/18/20255.996.005.955.99693,9355.84
11/17/20256.026.055.965.99497,7255.84
11/14/20255.976.075.966.05685,5665.90
11/13/20256.056.056.006.01358,1225.86
11/12/20256.046.086.046.05369,7135.90
11/11/20256.046.086.006.04312,3225.89
11/10/20256.016.076.006.06324,6615.91
11/07/20255.986.005.945.96591,5135.82
11/06/20255.976.035.966.00434,3115.85
11/05/20255.996.035.965.96424,7095.82
11/04/20256.026.065.985.98669,2525.83
11/03/20256.096.096.026.06315,6225.91
10/31/20256.066.126.046.09337,3915.94
10/30/20256.016.055.976.04354,7815.89
10/29/20256.026.065.986.00360,7435.85
10/28/20256.066.076.026.02275,5875.87
10/27/20256.086.116.056.10345,7235.95
10/24/20256.056.076.036.07333,9225.92
10/23/20255.996.025.966.01186,5375.86
10/22/20256.006.025.955.98407,1665.83
10/21/20256.026.035.986.00479,6625.85
10/20/20255.976.025.956.02388,1575.87
10/17/20255.945.965.875.92602,1075.78
10/16/20256.016.025.905.92517,9365.78
10/15/20256.046.055.966.00330,4345.85
10/14/20255.906.035.895.99303,8785.84
10/13/20255.905.955.895.94428,2145.80
10/10/20256.026.025.865.86923,3725.72
10/09/20256.116.116.006.00519,7625.85
10/08/20256.096.106.066.08327,7725.93
10/07/20256.136.136.076.07365,0505.92
10/06/20256.166.176.106.10422,9665.95
10/03/20256.146.186.136.17288,3046.02
10/02/20256.156.156.116.15224,1616.00