Gabelli Equity Trust (GAB) Historical Stock Data
5.50 ↑0.14 (2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAB is down -0.07% a day on average. There have been 18 days where Gabelli Equity Trust closed green and 12 days where GAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.39 | 5.50 | ↑$0.11 (2.04%) | 5.34 | 5.58 | 2.52M |
| 2024-12-19 | 5.39 | 5.36 | ↓$0.03 (-0.56%) | 5.31 | 5.44 | 1.74M |
| 2024-12-18 | 5.55 | 5.36 | ↓$0.19 (-3.42%) | 5.36 | 5.56 | 760.19K |
| 2024-12-17 | 5.51 | 5.54 | ↑$0.03 (0.54%) | 5.49 | 5.54 | 502.86K |
| 2024-12-16 | 5.57 | 5.50 | ↓$0.07 (-1.26%) | 5.50 | 5.58 | 0.93M |
| 2024-12-13 | 5.60 | 5.59 | ↓$0.01 (-0.18%) | 5.57 | 5.62 | 0.96M |
| 2024-12-12 | 5.78 | 5.76 | ↓$0.02 (-0.35%) | 5.74 | 5.78 | 816.88K |
| 2024-12-11 | 5.77 | 5.78 | ↑$0.01 (0.17%) | 5.74 | 5.78 | 0.99M |
| 2024-12-10 | 5.81 | 5.75 | ↓$0.06 (-1.03%) | 5.73 | 5.82 | 689.65K |
| 2024-12-09 | 5.84 | 5.79 | ↓$0.05 (-0.86%) | 5.79 | 5.85 | 650.67K |
| 2024-12-06 | 5.82 | 5.83 | ↑$0.01 (0.17%) | 5.80 | 5.83 | 431.65K |
| 2024-12-05 | 5.80 | 5.82 | ↑$0.02 (0.34%) | 5.80 | 5.84 | 589.85K |
| 2024-12-04 | 5.83 | 5.79 | ↓$0.04 (-0.69%) | 5.77 | 5.83 | 483.60K |
| 2024-12-03 | 5.82 | 5.82 | ↑$0.00 (0.00%) | 5.79 | 5.83 | 419.91K |
| 2024-12-02 | 5.80 | 5.79 | ↓$0.01 (-0.17%) | 5.76 | 5.80 | 541.50K |
| 2024-11-29 | 5.79 | 5.79 | ↑$0.00 (0.00%) | 5.75 | 5.81 | 221.48K |
| 2024-11-27 | 5.77 | 5.77 | ↑$0.00 (0.00%) | 5.76 | 5.81 | 739.44K |
| 2024-11-26 | 5.76 | 5.77 | ↑$0.01 (0.17%) | 5.71 | 5.77 | 495.09K |
| 2024-11-25 | 5.72 | 5.75 | ↑$0.03 (0.52%) | 5.72 | 5.78 | 802.01K |
| 2024-11-22 | 5.61 | 5.69 | ↑$0.08 (1.43%) | 5.59 | 5.70 | 533.04K |
| 2024-11-21 | 5.59 | 5.62 | ↑$0.03 (0.54%) | 5.57 | 5.63 | 512.10K |
| 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 |
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