GAB - The Gabelli Equity Trust Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20195.905.945.905.945.94229,400
Oct 14, 20195.945.945.885.895.89298,900
Oct 11, 20195.936.005.915.925.92488,600
Oct 10, 20195.865.935.855.905.90281,900
Oct 09, 20195.845.905.825.865.86349,700
Oct 08, 20195.855.875.815.825.82542,700
Oct 07, 20195.915.935.885.895.89359,400
Oct 04, 20195.915.935.885.925.92456,700
Oct 03, 20195.835.865.765.855.85782,100
Oct 02, 20195.905.925.775.835.831,156,000
Oct 01, 20195.996.005.925.925.92392,300
Sep 30, 20195.945.985.935.985.98441,600
Sep 27, 20196.006.015.925.945.941,152,200
Sep 26, 20196.046.045.996.006.00485,500
Sep 25, 20196.056.076.026.046.04365,200
Sep 24, 20196.056.106.036.046.04990,700
Sep 23, 20196.066.106.026.036.031,198,500
Sep 20, 20196.036.066.006.066.06486,600
Sep 19, 20196.056.096.016.026.02441,200
Sep 18, 20196.056.076.016.046.04268,700
Sep 17, 20196.056.076.046.076.07257,600
Sep 16, 20196.086.106.066.086.08244,300
Sep 13, 20196.026.096.026.086.08487,300
Sep 13, 20190.15 Dividend
Sep 12, 20196.166.186.136.145.99929,300
Sep 11, 20196.156.176.136.145.99667,100
Sep 10, 20196.166.176.146.156.00575,500
Sep 09, 20196.166.186.146.156.00509,600
Sep 06, 20196.196.206.146.156.00858,700
Sep 05, 20196.256.256.156.166.011,195,100
Sep 04, 20196.116.196.106.196.04502,400
Sep 03, 20196.056.116.036.095.94558,600
Aug 30, 20196.076.126.056.115.96526,500
Aug 29, 20196.066.096.026.075.92615,200
Aug 28, 20195.956.025.926.025.87462,700
Aug 27, 20196.036.035.955.965.81480,600
Aug 26, 20195.986.025.975.995.84591,100
Aug 23, 20196.036.075.955.975.821,034,400
Aug 22, 20196.096.106.046.055.90546,000
Aug 21, 20196.046.076.026.055.90388,700
Aug 20, 20196.026.055.996.015.86393,800
Aug 19, 20196.096.096.026.035.88699,500
Aug 16, 20196.046.066.006.025.87536,600
Aug 15, 20195.976.015.936.005.85716,100
Aug 14, 20196.016.025.935.955.80921,200
Aug 13, 20196.016.145.996.105.95514,700
Aug 12, 20196.076.085.996.015.86569,500
Aug 09, 20196.066.106.036.095.94413,300
Aug 08, 20196.026.076.006.065.91630,700
Aug 07, 20195.976.045.916.015.86893,700
Aug 06, 20195.986.035.946.035.88915,300
Aug 05, 20196.006.005.905.935.791,878,400
Aug 02, 20196.076.096.006.065.91753,900
Aug 01, 20196.166.186.096.095.94708,000
Jul 31, 20196.166.186.126.166.01547,100
Jul 30, 20196.136.186.126.176.02326,600
Jul 29, 20196.156.166.136.135.98342,400
Jul 26, 20196.156.156.126.145.99385,300
Jul 25, 20196.186.196.136.145.99506,800
Jul 24, 20196.176.196.166.196.04238,000
Jul 23, 20196.196.196.166.176.02458,000
Jul 22, 20196.176.206.156.166.01287,800
Jul 19, 20196.186.206.166.166.01309,500
Jul 18, 20196.206.206.156.176.02343,500
Jul 17, 20196.206.206.166.176.02322,100
Jul 16, 20196.206.216.176.196.04272,800
Jul 15, 20196.186.206.156.196.04396,700
Jul 12, 20196.176.206.166.176.02483,900
Jul 11, 20196.196.206.156.176.02350,300
Jul 10, 20196.146.216.146.186.03488,000
Jul 09, 20196.136.146.106.135.98855,000
Jul 08, 20196.166.186.136.156.00453,600
Jul 05, 20196.196.206.176.176.02384,700
Jul 03, 20196.246.246.186.206.05368,200
Jul 02, 20196.206.216.176.196.04416,500
Jul 01, 20196.216.236.186.216.06674,500
Jun 28, 20196.146.196.136.186.03341,700
Jun 27, 20196.176.196.116.135.98642,000
Jun 26, 20196.176.206.166.176.02377,000
Jun 25, 20196.216.216.166.166.01637,100
Jun 24, 20196.256.296.206.216.06756,300
Jun 21, 20196.256.276.196.206.051,080,400
Jun 20, 20196.226.246.186.236.08520,600
Jun 19, 20196.176.206.166.196.04377,600
Jun 18, 20196.126.186.116.176.02598,300
Jun 17, 20196.116.126.096.115.96337,400
Jun 14, 20196.126.136.096.125.97327,300
Jun 13, 20196.136.166.126.125.97446,800
Jun 13, 20190.15 Dividend
Jun 12, 20196.276.316.246.245.94654,300
Jun 11, 20196.306.326.276.326.02902,000
Jun 10, 20196.286.306.266.306.00886,700
Jun 07, 20196.236.276.216.245.94737,900
Jun 06, 20196.186.236.176.225.92412,800
Jun 05, 20196.176.206.136.195.89475,800
Jun 04, 20196.096.196.076.155.86662,900
Jun 03, 20196.046.065.996.025.73480,500
May 31, 20196.036.066.016.055.76565,200
May 30, 20196.036.096.036.095.80604,600
May 29, 20196.016.035.986.035.74931,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...