Gabelli Equity Trust Inc (GAB-H)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 21.11 | -0.02 | -0.09 | 21.18 | 21.18 | 21 | 10100 |
| 1721083200 | 21.13 | -0.09 | -0.42 | 21.19 | 21.19 | 21.1 | 2452 |
| 1720824000 | 21.22 | 0.12 | 0.57 | 21.14 | 21.24 | 21.09 | 15134 |
| 1720737600 | 21.1 | 0.05 | 0.24 | 21.12 | 21.15 | 21.03 | 6031 |
| 1720651200 | 21.05 | -0.03 | -0.16 | 21.04 | 21.05 | 21.01 | 5287 |
| 1720564800 | 21.084 | 0.01 | 0.04 | 20.99 | 21.1299 | 20.89 | 11305 |
| 1720478400 | 21.075 | -0.08 | -0.40 | 21.14 | 21.15 | 21.06 | 2020 |
| 1720219200 | 21.1599 | 0.09 | 0.41 | 21.11 | 21.1599 | 21.05 | 4448 |
| 1720040640 | 21.0739 | 0.04 | 0.21 | 20.9699 | 21.0739 | 20.9699 | 3840 |
| 1719960000 | 21.03 | 0.07 | 0.33 | 20.96 | 21.03 | 20.8745 | 7742 |
| 1719873600 | 20.96 | 0.05 | 0.24 | 20.945 | 21.12 | 20.93 | 5322 |
| 1719614400 | 20.91 | -0.1 | -0.48 | 20.96 | 21.04 | 20.91 | 7803 |
| 1719528000 | 21.01 | -0.1 | -0.45 | 21.1 | 21.19 | 20.97 | 13549 |
| 1719441600 | 21.105 | -0.01 | -0.02 | 21.18 | 21.18 | 21.05 | 6160 |
| 1719355200 | 21.11 | -0.1 | -0.47 | 21.2 | 21.2 | 21.0109 | 14234 |
| 1719268800 | 21.21 | 0.18 | 0.86 | 20.99 | 21.22 | 20.99 | 1425 |
| 1719009600 | 21.03 | -0.06 | -0.30 | 21.22 | 21.22 | 21.03 | 581 |
| 1718923200 | 21.0926 | 0.01 | 0.06 | 21.13 | 21.165 | 21 | 7970 |
| 1718750400 | 21.08 | -0.39 | -1.82 | 21.27 | 21.27 | 20.9838 | 14266 |
| 1718664000 | 21.47 | 0.1 | 0.47 | 21.36 | 21.47 | 21 | 4337 |
| 1718404800 | 21.37 | -0.07 | -0.33 | 21.51 | 21.51 | 21.37 | 2750 |
| 1718318400 | 21.44 | 0.03 | 0.14 | 21.44 | 21.4942 | 21.35 | 2621 |
| 1718232000 | 21.41 | -0.07 | -0.33 | 21.2845 | 21.41 | 21.2845 | 2609 |
| 1718145600 | 21.48 | 0 | 0.00 | 21.48 | 21.48 | 21.48 | 1 |
| 1718059200 | 21.48 | 0.07 | 0.33 | 21.5 | 21.5 | 21.38 | 3996 |
| 1717800000 | 21.41 | -0.14 | -0.65 | 21.36 | 21.54 | 21.34 | 1059 |
| 1717713600 | 21.55 | 0.11 | 0.51 | 21.31 | 21.55 | 21.31 | 766 |
| 1717627200 | 21.44 | 0 | 0.00 | 21.33 | 21.44 | 21.33 | 313 |
| 1717540800 | 21.44 | 0.06 | 0.28 | 21.4753 | 21.48 | 21.33 | 2549 |
| 1717454400 | 21.38 | 0.31 | 1.47 | 21.19 | 21.48 | 21.145 | 8670 |
| 1717195200 | 21.07 | 0.03 | 0.14 | 21.03 | 21.23 | 21.03 | 6188 |
| 1717108800 | 21.04 | -0.17 | -0.80 | 21.18 | 21.18 | 21 | 1560 |
| 1717022400 | 21.21 | 0.14 | 0.66 | 21.22 | 21.22 | 20.8361 | 5319 |
| 1716936000 | 21.07 | -0.03 | -0.14 | 21.04 | 21.3 | 20.98 | 7196 |
| 1716590400 | 21.1 | 0.12 | 0.58 | 21.08 | 21.15 | 21.08 | 3986 |
| 1716504000 | 20.9789 | -0.1 | -0.48 | 21.0901 | 21.11 | 20.9072 | 6158 |
| 1716417600 | 21.08 | -0.21 | -1.01 | 21.24 | 21.4 | 21.08 | 17541 |
| 1716331200 | 21.2942 | -0.01 | -0.03 | 21.23 | 21.35 | 21.23 | 3011 |
| 1716244800 | 21.3 | -0.09 | -0.42 | 21.27 | 21.33 | 21.22 | 4116 |
| 1715985600 | 21.39 | -0.01 | -0.05 | 21.41 | 21.41 | 21.34 | 2006 |
| 1715899200 | 21.4 | 0.06 | 0.28 | 21.34 | 21.4198 | 21.28 | 3059 |
| 1715812800 | 21.34 | 0.07 | 0.33 | 21.34 | 21.453 | 21.2901 | 4624 |
| 1715726400 | 21.2701 | -0.19 | -0.88 | 21.51 | 21.51 | 21.27 | 1561 |
| 1715640000 | 21.46 | 0.18 | 0.85 | 21.2507 | 21.46 | 21.25 | 3853 |
| 1715380800 | 21.28 | -0 | -0.00 | 21.28 | 21.3665 | 21.28 | 991 |
| 1715294400 | 21.2805 | -0.1 | -0.49 | 21.3914 | 21.4359 | 21.2805 | 3010 |
| 1715208000 | 21.385 | -0.07 | -0.30 | 21.35 | 21.43 | 21.3301 | 1360 |
| 1715121600 | 21.45 | 0.04 | 0.19 | 21.58 | 21.6 | 21.3 | 20324 |
| 1715035200 | 21.41 | -0.08 | -0.37 | 21.41 | 21.5772 | 21.36 | 9935 |
| 1714776000 | 21.49 | -0.05 | -0.21 | 21.27 | 21.5645 | 21.27 | 5306 |
| 1714689600 | 21.535 | 0.19 | 0.87 | 21.4 | 21.535 | 21.256 | 5151 |
| 1714603200 | 21.3497 | 0.08 | 0.37 | 21.28 | 21.53 | 21.28 | 2292 |
| 1714516800 | 21.272 | -0.25 | -1.15 | 21.33 | 21.5 | 21.268 | 1757 |
| 1714430400 | 21.52 | 0.22 | 1.03 | 21.44 | 21.52 | 21.44 | 501 |
| 1714171200 | 21.3 | 0.11 | 0.52 | 21.25 | 21.3735 | 21.25 | 953 |
| 1714084800 | 21.1906 | -0.14 | -0.65 | 21.33 | 21.4 | 21.1906 | 6575 |
| 1713998400 | 21.33 | 0.02 | 0.09 | 21.39 | 21.39 | 21.2 | 3067 |
| 1713912000 | 21.31 | -0.13 | -0.61 | 21.48 | 21.48 | 21.31 | 388 |
| 1713825600 | 21.44 | 0.06 | 0.28 | 21.3 | 21.59 | 21.22 | 4709 |
| 1713566400 | 21.38 | 0.15 | 0.71 | 21.35 | 21.46 | 21.255 | 8331 |
| 1713480000 | 21.23 | 0 | 0.00 | 21.13 | 21.28 | 21.122 | 2989 |
| 1713393600 | 21.23 | -0.14 | -0.65 | 21.23 | 21.23 | 21.23 | 329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
