Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Gabelli Equity Trust Inc. (GAB-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
22.49+0.03 (+0.14%)
At close: 12:30PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202222.2822.5222.2522.4922.491,284
Dec 01, 202222.2522.5322.2522.4522.456,874
Nov 30, 202222.3022.3622.2422.2522.251,916
Nov 29, 202222.4022.4022.2822.3122.313,118
Nov 28, 202222.4122.4322.2522.4022.403,547
Nov 25, 202222.4122.4122.4122.4122.41532
Nov 23, 202222.7722.7822.4022.5522.552,923
Nov 22, 202222.6722.7622.3922.7222.722,409
Nov 21, 202222.5322.5322.3722.5122.512,914
Nov 18, 202222.4622.4622.4622.4622.46-
Nov 17, 202222.4622.4622.4622.4622.46251
Nov 16, 202222.7222.7222.5022.6222.622,271
Nov 15, 202222.9023.3022.6622.9922.994,147
Nov 14, 202222.4922.8522.4922.8522.851,722
Nov 11, 202222.4022.5922.2522.5022.506,325
Nov 10, 202221.9322.2221.9022.2222.225,138
Nov 09, 202221.9721.9721.8221.9021.904,290
Nov 08, 202222.0822.1522.0522.0622.063,700
Nov 07, 202221.9022.0821.9022.0522.056,285
Nov 04, 202221.9522.0521.8821.9821.987,543
Nov 03, 202221.6821.9521.6821.8321.832,803
Nov 02, 202221.8521.8521.5621.6021.603,299
Nov 01, 202221.5721.7021.5721.7021.70825
Oct 31, 202221.6221.7521.3921.4821.488,590
Oct 28, 202221.3421.5021.3021.5021.506,425
Oct 27, 202221.3721.5821.3721.5121.511,091
Oct 26, 202221.7021.7721.4821.5921.592,925
Oct 25, 202221.0521.6221.0521.6021.607,154
Oct 24, 202221.3721.5021.0521.0521.055,526
Oct 21, 202221.2621.5621.2521.4721.47700
Oct 20, 202221.5821.6021.4821.4821.482,913
Oct 19, 202221.6321.8621.4821.8621.865,650
Oct 18, 202221.6621.9921.6621.6621.6610,571
Oct 17, 202222.0422.0421.5321.7021.704,292
Oct 14, 202221.5322.1321.5222.1322.131,819
Oct 13, 202222.0922.2221.8021.9821.982,774
Oct 12, 202222.2222.3021.8021.8321.832,230
Oct 11, 202221.9522.2921.9522.1022.101,598
Oct 10, 202222.2022.4321.7922.4122.411,884
Oct 07, 202221.9722.0221.9722.0222.02337
Oct 06, 202222.0222.0221.9721.9721.971,361
Oct 05, 202222.0522.6221.7222.4922.498,350
Oct 04, 202221.4122.3121.4121.9021.902,420
Oct 03, 202221.4722.2021.4721.6021.608,406
Sep 30, 202221.8322.1521.6621.9221.923,852
Sep 29, 202221.7921.8821.4721.8421.843,957
Sep 28, 202221.6921.9321.6821.8121.815,337
Sep 27, 202221.6222.7621.6221.7421.749,382
Sep 26, 202222.5222.8621.4721.9421.9419,629
Sep 23, 202222.6222.6222.0322.3322.332,187
Sep 22, 202222.9523.0022.6722.7022.705,022
Sep 21, 202222.8923.3522.6322.8522.8510,464
Sep 20, 202223.3023.3023.0223.0223.027,011
Sep 19, 202223.4723.5023.3423.4423.442,247
Sep 16, 202223.8123.8823.3523.7923.792,123
Sep 15, 202223.8123.9423.7123.9423.941,885
Sep 14, 202223.9924.2023.9024.2024.202,294
Sep 13, 202224.2124.2323.9024.0024.002,249
Sep 12, 202224.1524.1524.1524.1524.15-
Sep 09, 202224.2024.2123.9324.1524.151,228
Sep 08, 202223.9623.9623.9623.9623.96-
Sep 07, 202223.9724.0223.7223.9623.963,324
Sep 06, 202223.9323.9323.7123.7823.781,564
Sep 02, 202223.7824.1223.7824.0924.091,077
Sep 01, 202223.8124.2223.6923.9523.95761
Aug 31, 202224.0024.1123.8024.1124.11942
Aug 30, 202223.7824.3223.7624.3224.325,900
Aug 29, 202223.7623.9623.7023.7123.712,424
Aug 26, 202224.2524.2522.9423.9023.9010,653
Aug 25, 202224.3724.3724.3724.3724.37165
Aug 24, 202224.2124.3223.8624.0424.046,217
Aug 23, 202223.9024.0423.9023.9223.921,236
Aug 22, 202224.5524.6023.9323.9823.984,432
Aug 19, 202224.0424.1424.0424.1424.14300
Aug 18, 202224.5524.5524.3024.3024.302,719
Aug 17, 202224.6124.8524.3824.7824.7816,363
Aug 16, 202224.2324.4824.2124.4824.48471
Aug 15, 202224.8024.9024.3824.5224.528,705
Aug 12, 202224.3724.8124.3424.7524.755,374
Aug 11, 202224.3924.3924.0724.2824.28840
Aug 10, 202224.3824.4024.3024.3024.304,125
Aug 09, 202224.1924.3823.9023.9023.905,257
Aug 08, 202224.2424.2423.8424.0024.005,599
Aug 05, 202224.0024.0024.0024.0024.001,438
Aug 04, 202224.4024.4023.8123.8923.896,566
Aug 03, 202224.4524.4824.2724.2924.292,572
Aug 02, 202224.4624.6224.4624.4824.481,250
Aug 01, 202224.5924.8224.5924.7924.793,697
Jul 29, 202224.0724.7524.0724.4024.405,397
Jul 28, 202224.7424.7424.3324.3324.332,399
Jul 27, 202223.9624.7423.9624.5724.573,942
Jul 26, 202224.2024.4323.9724.4024.409,053
Jul 25, 202224.2624.2623.7923.8823.882,793
Jul 22, 202224.0024.3423.7823.7823.785,008
Jul 21, 202223.9124.4723.9124.1824.185,703
Jul 20, 202224.1824.1823.7524.1524.153,359
Jul 19, 202223.8524.9723.7524.3824.3811,383
Jul 18, 202223.8223.8423.6523.8323.831,569
Jul 15, 202223.7223.7223.7223.7223.721,337
Jul 14, 202223.6523.6823.4023.6723.671,189
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement