Advertisement
U.S. markets closed

The Gabelli Equity Trust Inc. (GAB-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
22.01-0.05 (-0.24%)
At close: 03:54PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.0122.0621.9622.0122.014,969
Mar 27, 202422.0522.1022.0022.0622.064,836
Mar 26, 202422.2022.2022.0222.1422.143,414
Mar 25, 202422.0622.1622.0622.0822.083,786
Mar 22, 202422.1622.3222.1122.1122.118,180
Mar 21, 202422.0022.1122.0022.0022.006,048
Mar 20, 202422.0522.1122.0022.0822.082,383
Mar 19, 202421.9122.1021.9122.0422.041,382
Mar 18, 202421.9322.0421.8222.0422.047,404
Mar 18, 20240.3125 Dividend
Mar 15, 202422.1622.2922.1322.1821.874,187
Mar 14, 202422.1922.2522.1322.2521.943,391
Mar 13, 202422.0222.3722.0222.3021.986,666
Mar 12, 202422.0322.2522.0222.2521.9410,026
Mar 11, 202422.0022.1721.9222.1721.866,207
Mar 08, 202422.1322.1722.1022.1021.792,243
Mar 07, 202421.9822.0021.9221.9521.643,377
Mar 06, 202421.9121.9821.8921.9821.673,311
Mar 05, 202421.9621.9721.8721.9321.622,331
Mar 04, 202421.8621.9821.8621.9721.665,505
Mar 01, 202421.9621.9821.8621.9221.6111,514
Feb 29, 202421.8821.9621.8721.9621.653,879
Feb 28, 202421.9421.9721.8721.9221.616,895
Feb 27, 202421.9721.9821.9121.9421.642,522
Feb 26, 202421.9822.0521.9121.9621.651,844
Feb 23, 202421.8822.0921.8822.0821.777,496
Feb 22, 202422.0622.0621.8721.9621.653,119
Feb 21, 202421.8621.8621.8621.8621.55307
Feb 20, 202421.8621.9521.8621.8721.562,597
Feb 16, 202421.8721.9121.8621.8621.555,125
Feb 15, 202421.9021.9521.9021.9021.592,682
Feb 14, 202421.8621.9721.8021.9121.6017,385
Feb 13, 202421.9121.9121.8021.8321.527,900
Feb 12, 202421.9022.0821.9021.9821.674,197
Feb 09, 202421.9021.9321.9021.9121.602,719
Feb 08, 202421.9021.9121.9021.9121.601,801
Feb 07, 202421.9022.0021.9021.9021.592,791
Feb 06, 202421.9121.9121.9021.9021.591,500
Feb 05, 202421.9021.9821.8221.9421.635,560
Feb 02, 202421.9522.0521.8821.8821.573,814
Feb 01, 202421.9522.0421.9522.0021.695,661
Jan 31, 202421.9921.9921.9021.9521.651,746
Jan 30, 202421.9322.0221.7721.9221.614,228
Jan 29, 202421.7522.0321.7522.0321.725,357
Jan 26, 202421.8221.9021.7521.7521.442,762
Jan 25, 202421.7121.8721.7121.8721.564,759
Jan 24, 202421.7721.7821.6521.7821.474,389
Jan 23, 202421.7521.7821.6521.7621.458,709
Jan 22, 202421.6921.9021.6921.7321.426,775
Jan 19, 202421.6821.8621.6421.7521.445,528
Jan 18, 202421.7721.7721.6221.6221.321,116
Jan 17, 202421.6621.7321.6321.6421.343,734
Jan 16, 202421.8721.8821.7521.8121.503,058
Jan 12, 202421.7021.8921.6221.8021.493,483
Jan 11, 202421.5621.7821.5621.6921.384,287
Jan 10, 202421.7921.7921.6021.6921.385,036
Jan 09, 202421.4221.7021.4221.7021.394,820
Jan 08, 202421.5021.6521.4621.5721.272,399
Jan 05, 202421.6721.7021.3321.4021.1012,815
Jan 04, 202421.6121.7121.5521.6221.326,112
Jan 03, 202421.6421.7521.5821.7521.445,319
Jan 02, 202421.5521.7721.5521.5721.273,598
Dec 29, 202321.5621.6021.4121.5221.2212,822
Dec 28, 202321.6321.7021.6321.6521.351,632
Dec 27, 202321.6821.7021.5621.6221.329,806
Dec 26, 202321.6521.8321.5321.7021.396,100
Dec 22, 202321.8621.8621.3921.4621.169,173
Dec 21, 202321.7621.7721.5521.6821.384,355
Dec 20, 202321.5621.7721.3721.6621.3512,567
Dec 19, 202321.6221.6521.4721.5521.258,570
Dec 18, 202321.5821.7521.4721.4721.1717,944
Dec 15, 202321.6621.7121.5821.7121.406,306
Dec 15, 20230.3125 Dividend
Dec 14, 202321.4421.9721.4421.8521.2312,707
Dec 13, 202321.2221.5521.2221.5520.943,872
Dec 12, 202321.0121.3221.0121.2820.6823,629
Dec 11, 202321.3221.3221.1521.1520.553,334
Dec 08, 202321.2621.4021.1721.1920.5914,090
Dec 07, 202321.2621.4621.2621.2620.665,838
Dec 06, 202321.2521.3521.2421.2420.644,248
Dec 05, 202321.2021.3921.1421.2520.653,295
Dec 04, 202321.4021.5521.1821.1820.584,838
Dec 01, 202321.1921.5121.1921.5120.901,680
Nov 30, 202321.2521.3521.1721.1720.572,409
Nov 29, 202321.1121.4421.1121.3220.729,034
Nov 28, 202321.0721.1821.0721.1820.582,789
Nov 27, 202321.1521.1821.0521.1420.5411,067
Nov 24, 202321.0521.1021.0521.0920.50600
Nov 22, 202321.0521.1121.0521.0720.481,474
Nov 21, 202321.1621.1721.0621.1220.524,372
Nov 20, 202321.1721.1821.0521.1820.585,055
Nov 17, 202321.1621.1921.1121.1520.553,417
Nov 16, 202321.0521.1621.0521.0520.461,075
Nov 15, 202321.0521.1721.0521.1020.513,829
Nov 14, 202320.9121.1820.9121.1720.573,268
Nov 13, 202320.7220.9020.7020.8520.263,168
Nov 10, 202320.7720.8720.7020.8720.288,068
Nov 09, 202320.9020.9020.6520.7120.136,707
Nov 08, 202320.9521.0320.9320.9320.344,295
Nov 07, 202321.0521.1020.9020.9220.335,070
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...