Gabelli Equity Trust Inc (GAB-G)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1730763600 | 23.6731 | 0.08 | 0.34 | 23.6998 | 23.72 | 23.3 | 1270 |
| 1730500800 | 23.5924 | -0.03 | -0.12 | 23.35 | 23.65 | 23.3348 | 1083 |
| 1730414400 | 23.62 | 0.23 | 0.98 | 23.31 | 23.7 | 23.1833 | 4458 |
| 1730328000 | 23.3912 | -0.16 | -0.67 | 23.455 | 23.6 | 23.35 | 2733 |
| 1730241600 | 23.55 | -0.15 | -0.63 | 23.55 | 23.55 | 23.5 | 709 |
| 1730155200 | 23.7 | 0.33 | 1.41 | 23.4282 | 23.7001 | 23.4282 | 1416 |
| 1729896000 | 23.37 | -0.06 | -0.25 | 23.3 | 23.6 | 23.3 | 2985 |
| 1729809600 | 23.429 | 0.23 | 1.00 | 23.4028 | 23.429 | 23.3 | 1464 |
| 1729723200 | 23.1972 | -0.4 | -1.71 | 23.7 | 23.7 | 22.9 | 3048 |
| 1729636800 | 23.6 | 0.2 | 0.85 | 23.63 | 23.91 | 23.6 | 451 |
| 1729550400 | 23.4 | -0.5 | -2.09 | 23.8 | 23.91 | 23.4 | 2907 |
| 1729291200 | 23.8999 | 0.15 | 0.63 | 23.5485 | 23.9409 | 23.3213 | 1636 |
| 1729204800 | 23.7501 | 0 | 0.00 | 23.7501 | 23.7501 | 23.7501 | 171 |
| 1729118400 | 23.7501 | -0.15 | -0.63 | 23.91 | 23.9317 | 23.7501 | 3792 |
| 1729032000 | 23.9 | 0.4 | 1.70 | 23.91 | 23.91 | 23.7695 | 631 |
| 1728945600 | 23.5 | -0.1 | -0.42 | 23.5 | 23.86 | 23.5 | 458 |
| 1728686400 | 23.6 | -0.15 | -0.63 | 23.6 | 23.6 | 23.6 | 321 |
| 1728600000 | 23.75 | -0.1 | -0.42 | 23.75 | 23.75 | 23.75 | 100 |
| 1728513600 | 23.8499 | 0.19 | 0.80 | 23.8 | 23.96 | 23.65 | 3379 |
| 1728427200 | 23.66 | -0.06 | -0.25 | 23.85 | 23.92 | 23.66 | 2150 |
| 1728340800 | 23.72 | -0.24 | -1.00 | 23.515 | 24 | 23.02 | 6900 |
| 1728081600 | 23.96 | 0.2 | 0.84 | 23.8 | 24.05 | 22.82 | 6729 |
| 1727995200 | 23.76 | 0.11 | 0.47 | 23.63 | 24.0499 | 23.47 | 2352 |
| 1727908800 | 23.65 | -0.24 | -1.00 | 23.78 | 23.9799 | 23.65 | 2588 |
| 1727822400 | 23.89 | 0.04 | 0.15 | 23.98 | 24.01 | 23.8 | 1339 |
| 1727736000 | 23.8534 | -0.13 | -0.53 | 23.82 | 24.04 | 23.69 | 5357 |
| 1727476800 | 23.98 | 0.23 | 0.97 | 23.75 | 24.0599 | 23.75 | 5238 |
| 1727390400 | 23.75 | -0.06 | -0.25 | 23.98 | 24.07 | 23.75 | 3528 |
| 1727304000 | 23.81 | -0.17 | -0.71 | 24.15 | 24.19 | 23.41 | 1796 |
| 1727217600 | 23.98 | 0.11 | 0.46 | 24.05 | 24.05 | 23.78 | 768 |
| 1727131200 | 23.87 | -0.13 | -0.54 | 23.86 | 23.87 | 23.85 | 1463 |
| 1726872000 | 24 | 0.03 | 0.12 | 24 | 24 | 24 | 1097 |
| 1726785600 | 23.9714 | -0.16 | -0.65 | 24.0599 | 24.0599 | 23.8406 | 4321 |
| 1726699200 | 24.1287 | -0 | -0.01 | 24.095 | 24.2 | 24.0054 | 3695 |
| 1726612800 | 24.13 | 0.09 | 0.37 | 24.05 | 24.19 | 23.96 | 3828 |
| 1726526400 | 24.04 | 0.05 | 0.21 | 23.93 | 24.05 | 23.8472 | 4023 |
| 1726267200 | 23.99 | 0.74 | 3.18 | 23.72 | 24.05 | 23.72 | 5583 |
| 1726180800 | 23.25 | -0.56 | -2.37 | 23.95 | 23.95 | 23.25 | 342 |
| 1726094400 | 23.8145 | 0.25 | 1.08 | 23.59 | 23.87 | 23.59 | 1399 |
| 1726008000 | 23.56 | 0.55 | 2.39 | 23 | 23.69 | 23 | 5842 |
| 1725921600 | 23.01 | 0.17 | 0.76 | 22.84 | 23.01 | 22.84 | 2258 |
| 1725662400 | 22.8367 | 0.34 | 1.52 | 22.5 | 22.8367 | 22.5 | 7209 |
| 1725576000 | 22.495 | 0.13 | 0.56 | 22.5899 | 22.5899 | 22.41 | 2431 |
| 1725489600 | 22.37 | 0.19 | 0.86 | 22.2 | 22.37 | 22.18 | 4165 |
| 1725403200 | 22.18 | 0.12 | 0.54 | 22.06 | 22.18 | 22.06 | 1601 |
| 1725057600 | 22.06 | 0 | 0.00 | 22.06 | 22.06 | 22.06 | 0 |
| 1724971200 | 22.06 | 0.07 | 0.32 | 22 | 22.1082 | 22 | 3375 |
| 1724884800 | 21.99 | 0.04 | 0.18 | 21.9656 | 22 | 21.9656 | 994 |
| 1724798400 | 21.95 | 0.01 | 0.05 | 21.94 | 21.98 | 21.94 | 3251 |
| 1724712000 | 21.94 | 0.11 | 0.50 | 21.88 | 21.94 | 21.855 | 5322 |
| 1724452800 | 21.83 | 0.19 | 0.88 | 21.6479 | 21.83 | 21.6479 | 1905 |
| 1724366400 | 21.64 | -0.01 | -0.05 | 21.74 | 21.7498 | 21.64 | 1102 |
| 1724280000 | 21.65 | -0.12 | -0.55 | 21.83 | 21.83 | 21.65 | 4249 |
| 1724193600 | 21.7708 | -0.04 | -0.18 | 21.81 | 21.88 | 21.77 | 3556 |
| 1724107200 | 21.81 | 0.03 | 0.14 | 21.81 | 21.81 | 21.73 | 4267 |
| 1723848000 | 21.78 | 0.08 | 0.37 | 21.7 | 21.8 | 21.7 | 3182 |
| 1723761600 | 21.7 | 0.05 | 0.25 | 21.6 | 21.7 | 21.5898 | 7546 |
| 1723675200 | 21.645 | 0.15 | 0.67 | 21.65 | 21.65 | 21.53 | 4619 |
| 1723588800 | 21.5 | 0.07 | 0.33 | 21.49 | 21.52 | 21.43 | 5482 |
| 1723502400 | 21.43 | -0.01 | -0.05 | 21.45 | 21.45 | 21.38 | 4355 |
| 1723243200 | 21.44 | 0.09 | 0.42 | 21.43 | 21.4499 | 21.33 | 5245 |
| 1723156800 | 21.35 | -0.06 | -0.28 | 21.352 | 21.42 | 21.3 | 4278 |
| 1723070400 | 21.41 | 0.06 | 0.28 | 21.39 | 21.41 | 21.35 | 1000 |
| 1722984000 | 21.35 | 0.24 | 1.14 | 21.11 | 21.35 | 21.095 | 3320 |
| 1722897600 | 21.11 | -0.21 | -0.98 | 21.15 | 21.25 | 21.05 | 3959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
