Gabelli Equity Trust (GAB) Historical Stock Data
5.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAB is down -0.11% a day on average. There have been 15 days where Gabelli Equity Trust closed green and 15 days where GAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.59 | 5.56 | ↓$0.03 (-0.54%) | 5.53 | 5.59 | 585.73K |
| 2024-11-19 | 5.52 | 5.56 | ↑$0.04 (0.72%) | 5.51 | 5.56 | 367.79K |
| 2024-11-18 | 5.50 | 5.56 | ↑$0.06 (1.09%) | 5.48 | 5.57 | 459.84K |
| 2024-11-15 | 5.51 | 5.51 | ↑$0.00 (0.00%) | 5.48 | 5.53 | 608.28K |
| 2024-11-14 | 5.58 | 5.51 | ↓$0.07 (-1.25%) | 5.50 | 5.59 | 427.34K |
| 2024-11-13 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.56 | 5.60 | 337.77K |
| 2024-11-12 | 5.61 | 5.57 | ↓$0.04 (-0.71%) | 5.55 | 5.63 | 470.66K |
| 2024-11-11 | 5.58 | 5.62 | ↑$0.04 (0.72%) | 5.58 | 5.62 | 653.49K |
| 2024-11-08 | 5.56 | 5.58 | ↑$0.02 (0.36%) | 5.55 | 5.58 | 432.26K |
| 2024-11-07 | 5.57 | 5.56 | ↓$0.01 (-0.18%) | 5.55 | 5.59 | 727.79K |
| 2024-11-06 | 5.55 | 5.55 | ↑$0.00 (0.00%) | 5.53 | 5.60 | 1.15M |
| 2024-11-05 | 5.38 | 5.44 | ↑$0.06 (1.12%) | 5.37 | 5.44 | 370.72K |
| 2024-11-04 | 5.40 | 5.36 | ↓$0.04 (-0.74%) | 5.33 | 5.40 | 0.93M |
| 2024-11-01 | 5.41 | 5.38 | ↓$0.03 (-0.55%) | 5.36 | 5.43 | 829.98K |
| 2024-10-31 | 5.43 | 5.37 | ↓$0.06 (-1.10%) | 5.37 | 5.44 | 693.85K |
| 2024-10-30 | 5.43 | 5.44 | ↑$0.01 (0.18%) | 5.42 | 5.46 | 320.35K |
| 2024-10-29 | 5.40 | 5.42 | ↑$0.02 (0.37%) | 5.36 | 5.42 | 278.41K |
| 2024-10-28 | 5.40 | 5.41 | ↑$0.01 (0.19%) | 5.40 | 5.42 | 234.56K |
| 2024-10-25 | 5.46 | 5.39 | ↓$0.07 (-1.28%) | 5.38 | 5.49 | 532.18K |
| 2024-10-24 | 5.44 | 5.43 | ↓$0.01 (-0.18%) | 5.37 | 5.45 | 414.31K |
| 2024-10-23 | 5.46 | 5.40 | ↓$0.06 (-1.10%) | 5.40 | 5.48 | 404.40K |
| 2024-10-22 | 5.46 | 5.46 | ↑$0.00 (0.00%) | 5.44 | 5.48 | 389.43K |
| 2024-10-21 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.44 | 5.51 | 735.58K |
| 2024-10-18 | 5.47 | 5.50 | ↑$0.03 (0.55%) | 5.44 | 5.50 | 563.81K |
| 2024-10-17 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.43 | 5.50 | 338.86K |
| 2024-10-16 | 5.48 | 5.47 | ↓$0.01 (-0.18%) | 5.45 | 5.49 | 350.28K |
| 2024-10-15 | 5.48 | 5.46 | ↓$0.02 (-0.36%) | 5.43 | 5.48 | 475.14K |
| 2024-10-14 | 5.45 | 5.47 | ↑$0.02 (0.37%) | 5.43 | 5.47 | 360.42K |
| 2024-10-11 | 5.40 | 5.44 | ↑$0.04 (0.74%) | 5.40 | 5.47 | 411.47K |
| 2024-10-10 | 5.43 | 5.40 | ↓$0.03 (-0.55%) | 5.38 | 5.43 | 319.71K |
Create an account or log in to view more rows.
$GAB Puts or calls eod Monday
$GAB breaking out of this wedge sooner than later
$GAB Good morning gang!
$GAB CHUG CHUG CHUG
$GAB called it
$GAB this is going to skyrocket tmr!!!
$GAB just hold no panic
$GAB News Plz.....
$GAB bear trap?
$GAB when is earnings