Advertisement
Advertisement
U.S. markets open in 23 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Gabelli Equity Trust Inc. (GAB-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
22.92-0.06 (-0.24%)
At close: 02:53PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202322.8823.0622.8822.9222.922,087
Jan 27, 202322.8823.1122.8822.9822.983,121
Jan 26, 202322.9722.9822.3822.7922.792,631
Jan 25, 202322.8823.1722.8822.9522.956,217
Jan 24, 202322.8823.1922.8822.9422.942,305
Jan 23, 202322.9922.9922.8822.8822.884,130
Jan 20, 202322.8323.1622.8222.8422.846,154
Jan 19, 202323.1423.1522.7923.0123.018,923
Jan 18, 202322.9823.1022.9123.0523.054,109
Jan 17, 202322.7022.9922.6622.9022.903,710
Jan 13, 202322.6622.8122.4822.7722.771,657
Jan 12, 202322.6822.9222.6722.8122.817,010
Jan 11, 202322.4922.7422.4822.7322.733,863
Jan 10, 202322.4122.8922.4122.6022.602,450
Jan 09, 202322.5922.6922.5522.6122.615,486
Jan 06, 202322.3422.8822.2022.6122.614,149
Jan 05, 202322.0622.3522.0622.3522.353,114
Jan 04, 202322.0322.2222.0322.2222.221,813
Jan 03, 202322.0322.1721.9222.0322.032,091
Dec 30, 202221.9222.0821.8121.8621.867,565
Dec 29, 202221.9421.9521.7821.8621.862,927
Dec 28, 202221.8021.8721.8021.8021.801,879
Dec 27, 202221.8321.9021.7121.8321.836,935
Dec 23, 202221.9421.9421.8121.9221.925,150
Dec 22, 202221.9521.9521.8521.9021.9014,273
Dec 21, 202222.0222.1021.9021.9221.924,910
Dec 20, 202221.9922.2021.9922.2022.203,001
Dec 19, 202222.2022.2021.9221.9521.9520,137
Dec 16, 202222.2922.2922.2722.2722.271,738
Dec 16, 20220.3125 Dividend
Dec 15, 202222.4022.9822.2522.5422.2325,445
Dec 14, 202222.4222.7022.4222.5622.252,023
Dec 13, 202222.6322.7222.3922.5822.2712,957
Dec 12, 202222.4222.4622.4222.4222.113,767
Dec 09, 202222.6522.6522.4422.4422.13450
Dec 08, 202222.2123.4422.1722.7422.4215,998
Dec 07, 202222.2522.2622.1722.2321.922,110
Dec 06, 202222.2622.2622.2622.2621.95500
Dec 05, 202222.3422.4821.2422.1021.799,617
Dec 02, 202222.2822.5222.2522.4922.171,284
Dec 01, 202222.2522.5322.2522.4522.146,874
Nov 30, 202222.3022.3622.2422.2521.941,916
Nov 29, 202222.4022.4022.2822.3122.003,118
Nov 28, 202222.4122.4322.2522.4022.093,547
Nov 25, 202222.4122.4122.4122.4122.10532
Nov 23, 202222.7722.7822.4022.5522.242,923
Nov 22, 202222.6722.7622.3922.7222.412,409
Nov 21, 202222.5322.5322.3722.5122.202,914
Nov 18, 202222.4622.4622.4622.4622.15-
Nov 17, 202222.4622.4622.4622.4622.15251
Nov 16, 202222.7222.7222.5022.6222.312,271
Nov 15, 202222.9023.3022.6622.9922.674,147
Nov 14, 202222.4922.8522.4922.8522.531,722
Nov 11, 202222.4022.5922.2522.5022.196,325
Nov 10, 202221.9322.2221.9022.2221.915,138
Nov 09, 202221.9721.9721.8221.9021.604,290
Nov 08, 202222.0822.1522.0522.0621.753,700
Nov 07, 202221.9022.0821.9022.0521.746,285
Nov 04, 202221.9522.0521.8821.9821.677,543
Nov 03, 202221.6821.9521.6821.8321.532,803
Nov 02, 202221.8521.8521.5621.6021.303,299
Nov 01, 202221.5721.7021.5721.7021.40825
Oct 31, 202221.6221.7521.3921.4821.188,590
Oct 28, 202221.3421.5021.3021.5021.206,425
Oct 27, 202221.3721.5821.3721.5121.211,091
Oct 26, 202221.7021.7721.4821.5921.292,925
Oct 25, 202221.0521.6221.0521.6021.307,154
Oct 24, 202221.3721.5021.0521.0520.765,526
Oct 21, 202221.2621.5621.2521.4721.17700
Oct 20, 202221.5821.6021.4821.4821.182,913
Oct 19, 202221.6321.8621.4821.8621.565,650
Oct 18, 202221.6621.9921.6621.6621.3610,571
Oct 17, 202222.0422.0421.5321.7021.404,292
Oct 14, 202221.5322.1321.5222.1321.821,819
Oct 13, 202222.0922.2221.8021.9821.682,774
Oct 12, 202222.2222.3021.8021.8321.532,230
Oct 11, 202221.9522.2921.9522.1021.791,598
Oct 10, 202222.2022.4321.7922.4122.101,884
Oct 07, 202221.9722.0221.9722.0221.72337
Oct 06, 202222.0222.0221.9721.9721.671,361
Oct 05, 202222.0522.6221.7222.4922.188,350
Oct 04, 202221.4122.3121.4121.9021.602,420
Oct 03, 202221.4722.2021.4721.6021.308,406
Sep 30, 202221.8322.1521.6621.9221.623,852
Sep 29, 202221.7921.8821.4721.8421.543,957
Sep 28, 202221.6921.9321.6821.8121.515,337
Sep 27, 202221.6222.7621.6221.7421.449,382
Sep 26, 202222.5222.8621.4721.9421.6419,629
Sep 23, 202222.6222.6222.0322.3322.022,187
Sep 22, 202222.9523.0022.6722.7022.395,022
Sep 21, 202222.8923.3522.6322.8522.5310,464
Sep 20, 202223.3023.3023.0223.0222.707,011
Sep 19, 202223.4723.5023.3423.4423.122,247
Sep 16, 202223.8123.8823.3523.7923.462,123
Sep 16, 20220.3125 Dividend
Sep 15, 202223.8123.9423.7123.9423.301,885
Sep 14, 202223.9924.2023.9024.2023.552,294
Sep 13, 202224.2124.2323.9024.0023.362,249
Sep 12, 202224.1524.1524.1524.1523.50-
Sep 09, 202224.2024.2123.9324.1523.501,228
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement