Canada markets closed

The Gabelli Equity Trust Inc. (GAB-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.64+0.23 (+1.07%)
At close: 01:14PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.8021.8021.5621.6421.642,632
May 02, 202421.4421.5921.4121.4121.412,550
May 01, 202421.4321.5821.4321.4721.471,883
Apr 30, 202421.4221.5021.4221.5021.501,304
Apr 29, 202421.5421.5421.3921.4521.452,784
Apr 26, 202421.4521.4521.3521.3521.352,029
Apr 25, 202421.4021.4021.3921.3921.391,530
Apr 24, 202421.4521.4521.3621.4321.433,339
Apr 23, 202421.4521.4521.4521.4521.45276
Apr 22, 202421.4821.6821.4021.4021.401,535
Apr 19, 202421.2021.6121.2021.6121.6110,115
Apr 18, 202421.3021.4221.3021.3221.32846
Apr 17, 202421.2321.4321.1821.4321.431,811
Apr 16, 202421.0021.3020.8221.3021.3024,563
Apr 15, 202421.1921.2021.0421.0521.056,661
Apr 12, 202421.2521.3021.2521.2621.261,120
Apr 11, 202421.2321.4521.2321.3821.382,679
Apr 10, 202421.5021.5021.1521.3421.344,766
Apr 09, 202421.5921.8121.5621.6021.601,859
Apr 08, 202421.6421.6621.5621.6221.6212,020
Apr 05, 202421.6721.9621.6321.8521.856,004
Apr 04, 202421.9621.9721.7421.8621.86745
Apr 03, 202421.8121.9621.5921.8421.848,407
Apr 02, 202421.9021.9321.8421.9321.933,580
Apr 01, 202422.0222.0221.9121.9521.952,358
Mar 28, 202421.9822.0421.9122.0022.002,064
Mar 27, 202422.1222.1221.9222.0522.053,899
Mar 26, 202422.1422.1422.0022.0322.033,009
Mar 25, 202422.1422.1422.0822.0822.081,821
Mar 22, 202422.0122.1422.0122.1022.101,262
Mar 21, 202422.1122.1122.1122.1122.11-
Mar 20, 202422.1122.1122.1122.1122.11301
Mar 19, 202421.9622.0121.9121.9121.914,072
Mar 18, 202421.9922.0321.9221.9821.988,117
Mar 18, 20240.3125 Dividend
Mar 15, 202422.2522.2622.1222.2121.906,524
Mar 14, 202422.3022.3022.1422.2121.904,187
Mar 13, 202422.0622.3022.0622.3021.9910,380
Mar 12, 202422.1522.2022.0722.2021.894,089
Mar 11, 202422.1122.1721.9622.1721.868,444
Mar 08, 202421.9522.0021.9322.0021.694,063
Mar 07, 202422.0022.0021.9922.0021.69832
Mar 06, 202421.9722.0021.8721.9521.642,406
Mar 05, 202422.0022.0021.8421.9221.613,752
Mar 04, 202421.9321.9321.9221.9321.62905
Mar 01, 202421.9221.9321.9221.9321.62391
Feb 29, 202422.0722.0721.8521.9421.639,919
Feb 28, 202421.9522.0021.9522.0021.691,280
Feb 27, 202422.0222.0221.9321.9521.643,467
Feb 26, 202421.9522.0221.8422.0221.711,504
Feb 23, 202422.0422.0421.8922.0221.715,440
Feb 22, 202422.1022.1521.8521.8521.541,404
Feb 21, 202421.9521.9521.9521.9521.64-
Feb 20, 202421.9421.9521.8621.9521.641,820
Feb 16, 202421.8821.9121.8821.9021.591,679
Feb 15, 202421.9921.9921.9221.9521.64769
Feb 14, 202421.9121.9221.8221.9021.591,585
Feb 13, 202421.9721.9921.7221.9821.676,189
Feb 12, 202422.1222.1222.1222.1221.81697
Feb 09, 202422.0522.0622.0122.0621.75929
Feb 08, 202422.0122.0121.9022.0121.703,717
Feb 07, 202421.9521.9521.9121.9421.632,915
Feb 06, 202421.9721.9721.8921.9021.593,420
Feb 05, 202421.8421.8421.8221.8221.511,837
Feb 02, 202421.8822.0021.8821.9421.635,798
Feb 01, 202421.9622.0521.9521.9521.642,992
Jan 31, 202421.8622.0321.8622.0021.694,927
Jan 30, 202421.9521.9721.8521.9721.665,133
Jan 29, 202421.8521.9321.8521.9221.615,341
Jan 26, 202421.8321.8721.8221.8521.542,379
Jan 25, 202421.8321.9921.6921.7421.435,463
Jan 24, 202421.7521.8321.6821.7221.413,035
Jan 23, 202421.9121.9121.9121.9121.60831
Jan 22, 202421.7921.8621.6621.8521.543,780
Jan 19, 202421.7821.8221.7821.7921.481,056
Jan 18, 202421.7921.8821.5121.7021.393,788
Jan 17, 202421.8521.8621.6721.7721.466,688
Jan 16, 202421.7621.8721.7621.8021.494,946
Jan 12, 202421.7821.8721.7521.8121.505,080
Jan 11, 202421.5921.8021.5921.6821.383,064
Jan 10, 202421.8321.9421.7421.7421.435,059
Jan 09, 202421.7321.8521.7321.7821.481,179
Jan 08, 202421.6621.7921.6521.7321.421,491
Jan 05, 202421.8821.8821.7521.7621.45417
Jan 04, 202421.6921.7821.6521.6521.351,578
Jan 03, 202421.7221.9421.6521.9321.625,590
Jan 02, 202421.7521.7721.6521.7221.413,887
Dec 29, 202321.6621.7421.6521.7221.415,806
Dec 28, 202321.7221.7921.6521.7521.448,802
Dec 27, 202321.5821.7721.5821.6621.3610,898
Dec 26, 202321.7021.8521.5721.7321.4210,169
Dec 22, 202321.6221.7421.5421.6821.3746,576
Dec 21, 202321.8921.8921.6021.6021.3011,816
Dec 20, 202321.7521.8821.6621.8021.497,326
Dec 19, 202321.7221.8121.6121.7021.399,151
Dec 18, 202321.6921.6921.5421.6321.3320,376
Dec 15, 202321.6021.6921.5421.6121.3112,642
Dec 15, 20230.3125 Dividend
Dec 14, 202321.6521.9021.5421.8821.26112,675
Dec 13, 202321.3821.6621.2421.4220.827,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...