Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 23 minutes

S&P Futures
4,046.00
+13.50(+0.33%)
Dow Futures
33,872.00
+87.00(+0.26%)
Nasdaq Futures
12,012.25
+44.25(+0.37%)
Russell 2000 Futures
1,902.10
+8.60(+0.45%)
Crude Oil
77.39
-0.51(-0.65%)
Gold
1,935.30
-3.90(-0.20%)

Advertisement

The Gabelli Equity Trust Inc. (GAB-PH)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

22.92

-0.06

(-0.24%)

At close: 02:53PM EST

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	22.88	23.06	22.88	22.92	22.92	2,087
Jan 27, 2023	22.88	23.11	22.88	22.98	22.98	3,121
Jan 26, 2023	22.97	22.98	22.38	22.79	22.79	2,631
Jan 25, 2023	22.88	23.17	22.88	22.95	22.95	6,217
Jan 24, 2023	22.88	23.19	22.88	22.94	22.94	2,305
Jan 23, 2023	22.99	22.99	22.88	22.88	22.88	4,130
Jan 20, 2023	22.83	23.16	22.82	22.84	22.84	6,154
Jan 19, 2023	23.14	23.15	22.79	23.01	23.01	8,923
Jan 18, 2023	22.98	23.10	22.91	23.05	23.05	4,109
Jan 17, 2023	22.70	22.99	22.66	22.90	22.90	3,710
Jan 13, 2023	22.66	22.81	22.48	22.77	22.77	1,657
Jan 12, 2023	22.68	22.92	22.67	22.81	22.81	7,010
Jan 11, 2023	22.49	22.74	22.48	22.73	22.73	3,863
Jan 10, 2023	22.41	22.89	22.41	22.60	22.60	2,450
Jan 09, 2023	22.59	22.69	22.55	22.61	22.61	5,486
Jan 06, 2023	22.34	22.88	22.20	22.61	22.61	4,149
Jan 05, 2023	22.06	22.35	22.06	22.35	22.35	3,114
Jan 04, 2023	22.03	22.22	22.03	22.22	22.22	1,813
Jan 03, 2023	22.03	22.17	21.92	22.03	22.03	2,091
Dec 30, 2022	21.92	22.08	21.81	21.86	21.86	7,565
Dec 29, 2022	21.94	21.95	21.78	21.86	21.86	2,927
Dec 28, 2022	21.80	21.87	21.80	21.80	21.80	1,879
Dec 27, 2022	21.83	21.90	21.71	21.83	21.83	6,935
Dec 23, 2022	21.94	21.94	21.81	21.92	21.92	5,150
Dec 22, 2022	21.95	21.95	21.85	21.90	21.90	14,273
Dec 21, 2022	22.02	22.10	21.90	21.92	21.92	4,910
Dec 20, 2022	21.99	22.20	21.99	22.20	22.20	3,001
Dec 19, 2022	22.20	22.20	21.92	21.95	21.95	20,137
Dec 16, 2022	22.29	22.29	22.27	22.27	22.27	1,738
Dec 16, 2022	0.3125 Dividend
Dec 15, 2022	22.40	22.98	22.25	22.54	22.23	25,445
Dec 14, 2022	22.42	22.70	22.42	22.56	22.25	2,023
Dec 13, 2022	22.63	22.72	22.39	22.58	22.27	12,957
Dec 12, 2022	22.42	22.46	22.42	22.42	22.11	3,767
Dec 09, 2022	22.65	22.65	22.44	22.44	22.13	450
Dec 08, 2022	22.21	23.44	22.17	22.74	22.42	15,998
Dec 07, 2022	22.25	22.26	22.17	22.23	21.92	2,110
Dec 06, 2022	22.26	22.26	22.26	22.26	21.95	500
Dec 05, 2022	22.34	22.48	21.24	22.10	21.79	9,617
Dec 02, 2022	22.28	22.52	22.25	22.49	22.17	1,284
Dec 01, 2022	22.25	22.53	22.25	22.45	22.14	6,874
Nov 30, 2022	22.30	22.36	22.24	22.25	21.94	1,916
Nov 29, 2022	22.40	22.40	22.28	22.31	22.00	3,118
Nov 28, 2022	22.41	22.43	22.25	22.40	22.09	3,547
Nov 25, 2022	22.41	22.41	22.41	22.41	22.10	532
Nov 23, 2022	22.77	22.78	22.40	22.55	22.24	2,923
Nov 22, 2022	22.67	22.76	22.39	22.72	22.41	2,409
Nov 21, 2022	22.53	22.53	22.37	22.51	22.20	2,914
Nov 18, 2022	22.46	22.46	22.46	22.46	22.15	-
Nov 17, 2022	22.46	22.46	22.46	22.46	22.15	251
Nov 16, 2022	22.72	22.72	22.50	22.62	22.31	2,271
Nov 15, 2022	22.90	23.30	22.66	22.99	22.67	4,147
Nov 14, 2022	22.49	22.85	22.49	22.85	22.53	1,722
Nov 11, 2022	22.40	22.59	22.25	22.50	22.19	6,325
Nov 10, 2022	21.93	22.22	21.90	22.22	21.91	5,138
Nov 09, 2022	21.97	21.97	21.82	21.90	21.60	4,290
Nov 08, 2022	22.08	22.15	22.05	22.06	21.75	3,700
Nov 07, 2022	21.90	22.08	21.90	22.05	21.74	6,285
Nov 04, 2022	21.95	22.05	21.88	21.98	21.67	7,543
Nov 03, 2022	21.68	21.95	21.68	21.83	21.53	2,803
Nov 02, 2022	21.85	21.85	21.56	21.60	21.30	3,299
Nov 01, 2022	21.57	21.70	21.57	21.70	21.40	825
Oct 31, 2022	21.62	21.75	21.39	21.48	21.18	8,590
Oct 28, 2022	21.34	21.50	21.30	21.50	21.20	6,425
Oct 27, 2022	21.37	21.58	21.37	21.51	21.21	1,091
Oct 26, 2022	21.70	21.77	21.48	21.59	21.29	2,925
Oct 25, 2022	21.05	21.62	21.05	21.60	21.30	7,154
Oct 24, 2022	21.37	21.50	21.05	21.05	20.76	5,526
Oct 21, 2022	21.26	21.56	21.25	21.47	21.17	700
Oct 20, 2022	21.58	21.60	21.48	21.48	21.18	2,913
Oct 19, 2022	21.63	21.86	21.48	21.86	21.56	5,650
Oct 18, 2022	21.66	21.99	21.66	21.66	21.36	10,571
Oct 17, 2022	22.04	22.04	21.53	21.70	21.40	4,292
Oct 14, 2022	21.53	22.13	21.52	22.13	21.82	1,819
Oct 13, 2022	22.09	22.22	21.80	21.98	21.68	2,774
Oct 12, 2022	22.22	22.30	21.80	21.83	21.53	2,230
Oct 11, 2022	21.95	22.29	21.95	22.10	21.79	1,598
Oct 10, 2022	22.20	22.43	21.79	22.41	22.10	1,884
Oct 07, 2022	21.97	22.02	21.97	22.02	21.72	337
Oct 06, 2022	22.02	22.02	21.97	21.97	21.67	1,361
Oct 05, 2022	22.05	22.62	21.72	22.49	22.18	8,350
Oct 04, 2022	21.41	22.31	21.41	21.90	21.60	2,420
Oct 03, 2022	21.47	22.20	21.47	21.60	21.30	8,406
Sep 30, 2022	21.83	22.15	21.66	21.92	21.62	3,852
Sep 29, 2022	21.79	21.88	21.47	21.84	21.54	3,957
Sep 28, 2022	21.69	21.93	21.68	21.81	21.51	5,337
Sep 27, 2022	21.62	22.76	21.62	21.74	21.44	9,382
Sep 26, 2022	22.52	22.86	21.47	21.94	21.64	19,629
Sep 23, 2022	22.62	22.62	22.03	22.33	22.02	2,187
Sep 22, 2022	22.95	23.00	22.67	22.70	22.39	5,022
Sep 21, 2022	22.89	23.35	22.63	22.85	22.53	10,464
Sep 20, 2022	23.30	23.30	23.02	23.02	22.70	7,011
Sep 19, 2022	23.47	23.50	23.34	23.44	23.12	2,247
Sep 16, 2022	23.81	23.88	23.35	23.79	23.46	2,123
Sep 16, 2022	0.3125 Dividend
Sep 15, 2022	23.81	23.94	23.71	23.94	23.30	1,885
Sep 14, 2022	23.99	24.20	23.90	24.20	23.55	2,294
Sep 13, 2022	24.21	24.23	23.90	24.00	23.36	2,249
Sep 12, 2022	24.15	24.15	24.15	24.15	23.50	-
Sep 09, 2022	24.20	24.21	23.93	24.15	23.50	1,228
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,046.00+13.50(+0.33%)

Dow Futures33,872.00+87.00(+0.26%)

Nasdaq Futures12,012.25+44.25(+0.37%)

Russell 2000 Futures1,902.10+8.60(+0.45%)

Crude Oil77.39-0.51(-0.65%)

Gold1,935.30-3.90(-0.20%)

The Gabelli Equity Trust Inc. (GAB-PH)

S&P Futures
4,046.00
+13.50(+0.33%)

Dow Futures
33,872.00
+87.00(+0.26%)

Nasdaq Futures
12,012.25
+44.25(+0.37%)

Russell 2000 Futures
1,902.10
+8.60(+0.45%)

Crude Oil
77.39
-0.51(-0.65%)

Gold
1,935.30
-3.90(-0.20%)