Gabelli Equity Trust Inc (GAB-K)
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 |
|---|---|---|---|---|---|---|---|
| 1728945600 | 23.66 | -0.09 | -0.38 | 23.75 | 23.75 | 23.66 | 3270 |
| 1728686400 | 23.75 | -0.08 | -0.34 | 23.89 | 23.91 | 23.73 | 2935 |
| 1728600000 | 23.8299 | 0.13 | 0.55 | 23.85 | 23.86 | 23.72 | 1614 |
| 1728513600 | 23.7 | -0.01 | -0.04 | 23.82 | 23.95 | 23.54 | 27609 |
| 1728427200 | 23.71 | 0.19 | 0.81 | 23.9499 | 23.9499 | 23.58 | 9280 |
| 1728340800 | 23.52 | -0.4 | -1.67 | 23.82 | 24.0266 | 23.52 | 11042 |
| 1728081600 | 23.92 | -0.19 | -0.77 | 24.1 | 24.18 | 23.75 | 11763 |
| 1727995200 | 24.105 | 0.14 | 0.56 | 24.0224 | 24.15 | 24.0224 | 6693 |
| 1727908800 | 23.97 | -0.1 | -0.41 | 23.98 | 24.07 | 23.95 | 1833 |
| 1727822400 | 24.0688 | 0.02 | 0.08 | 24.09 | 24.17 | 23.78 | 9927 |
| 1727736000 | 24.0501 | 0.12 | 0.50 | 24.11 | 24.11 | 23.9 | 4887 |
| 1727476800 | 23.93 | -0.03 | -0.13 | 24.03 | 24.1214 | 23.93 | 6582 |
| 1727390400 | 23.96 | -0.08 | -0.31 | 24.14 | 24.15 | 23.89 | 12784 |
| 1727304000 | 24.035 | 0.14 | 0.56 | 23.9 | 24.1899 | 23.9 | 9925 |
| 1727217600 | 23.9 | -0.03 | -0.13 | 23.87 | 24.18 | 23.65 | 13650 |
| 1727131200 | 23.93 | 0.05 | 0.23 | 24.03 | 24.03 | 23.74 | 9649 |
| 1726872000 | 23.875 | -0.18 | -0.73 | 23.875 | 23.98 | 23.875 | 654 |
| 1726785600 | 24.05 | -0.1 | -0.41 | 24.18 | 24.18 | 23.8717 | 3879 |
| 1726699200 | 24.15 | 0.06 | 0.24 | 24.0999 | 24.24 | 24 | 5102 |
| 1726612800 | 24.093 | 0.01 | 0.05 | 24.125 | 24.2475 | 23.88 | 19844 |
| 1726526400 | 24.08 | 0.07 | 0.29 | 24 | 24.08 | 23.82 | 8041 |
| 1726267200 | 24.01 | 0.08 | 0.33 | 23.92 | 24.03 | 23.92 | 3491 |
| 1726180800 | 23.93 | -0.04 | -0.17 | 23.97 | 23.97 | 23.6152 | 2807 |
| 1726094400 | 23.97 | 0.29 | 1.20 | 23.6 | 24 | 23.6 | 10920 |
| 1726008000 | 23.685 | 0.54 | 2.36 | 23.02 | 23.685 | 23.02 | 13446 |
| 1725921600 | 23.14 | 0.22 | 0.96 | 23 | 23.155 | 23 | 719 |
| 1725662400 | 22.92 | 0.23 | 1.01 | 22.69 | 23.0102 | 22.69 | 25538 |
| 1725576000 | 22.69 | 0.19 | 0.84 | 22.56 | 22.69 | 22.5101 | 8113 |
| 1725489600 | 22.5 | 0.3 | 1.35 | 22.3 | 22.54 | 22.265 | 22727 |
| 1725403200 | 22.2 | 0.05 | 0.23 | 22.15 | 22.3199 | 22.15 | 6880 |
| 1725057600 | 22.15 | 0 | 0.00 | 22.15 | 22.2 | 22.08 | 23748 |
| 1724971200 | 22.15 | 0.12 | 0.54 | 22.04 | 22.15 | 22.03 | 23590 |
| 1724884800 | 22.03 | 0.01 | 0.04 | 22.02 | 22.04 | 22.02 | 8423 |
| 1724798400 | 22.0219 | 0.01 | 0.03 | 22.02 | 22.0452 | 22.02 | 7792 |
| 1724712000 | 22.015 | 0.11 | 0.51 | 22 | 22.0285 | 21.96 | 8046 |
| 1724452800 | 21.9039 | 0.04 | 0.16 | 21.9399 | 21.94 | 21.82 | 4804 |
| 1724366400 | 21.8689 | -0.02 | -0.10 | 21.86 | 21.9 | 21.86 | 5575 |
| 1724280000 | 21.8901 | -0.05 | -0.23 | 21.9489 | 21.95 | 21.87 | 3831 |
| 1724193600 | 21.9399 | 0.09 | 0.41 | 21.85 | 21.94 | 21.85 | 694 |
| 1724107200 | 21.85 | 0.07 | 0.32 | 21.82 | 21.88 | 21.78 | 2219 |
| 1723848000 | 21.78 | 0.01 | 0.06 | 21.8 | 21.8 | 21.78 | 508 |
| 1723761600 | 21.7662 | 0.09 | 0.40 | 21.75 | 21.8013 | 21.68 | 10594 |
| 1723675200 | 21.68 | 0 | 0.00 | 21.72 | 21.85 | 21.68 | 4055 |
| 1723588800 | 21.68 | 0.09 | 0.39 | 21.6 | 21.68 | 21.6 | 6358 |
| 1723502400 | 21.595 | 0.07 | 0.35 | 21.5263 | 21.595 | 21.52 | 4701 |
| 1723243200 | 21.52 | -0.06 | -0.27 | 21.42 | 21.57 | 21.42 | 3628 |
| 1723156800 | 21.5791 | 0.18 | 0.82 | 21.2892 | 21.5791 | 21.2892 | 3286 |
| 1723070400 | 21.4034 | -0.03 | -0.12 | 21.37 | 21.68 | 21.37 | 3364 |
| 1722984000 | 21.43 | 0.21 | 0.99 | 21.47 | 21.5 | 21.3177 | 15234 |
| 1722897600 | 21.22 | -0.21 | -0.98 | 21.37 | 21.37 | 21.22 | 4330 |
| 1722638400 | 21.43 | -0.02 | -0.09 | 21.5 | 21.5 | 21.3199 | 2763 |
| 1722552000 | 21.45 | 0.24 | 1.13 | 21.25 | 21.45 | 21.22 | 2996 |
| 1722465600 | 21.21 | 0.04 | 0.19 | 21.15 | 21.28 | 21.15 | 4512 |
| 1722379200 | 21.17 | -0.04 | -0.19 | 21.185 | 21.185 | 21.11 | 5164 |
| 1722292800 | 21.21 | 0.16 | 0.76 | 21.13 | 21.2215 | 21.1 | 4277 |
| 1722033600 | 21.05 | -0.11 | -0.51 | 21.07 | 21.26 | 21.03 | 4930 |
| 1721947200 | 21.1573 | 0.07 | 0.34 | 21.05 | 21.1573 | 21.05 | 900 |
| 1721860800 | 21.0848 | -0.05 | -0.22 | 21.18 | 21.18 | 21 | 8092 |
| 1721774400 | 21.1315 | -0.07 | -0.32 | 21.28 | 21.28 | 21.0853 | 6118 |
| 1721688000 | 21.2 | 0.04 | 0.19 | 21.1 | 21.23 | 21.1 | 5490 |
| 1721428800 | 21.16 | 0.01 | 0.05 | 21.16 | 21.17 | 21.1423 | 902 |
| 1721342400 | 21.15 | 0.01 | 0.04 | 21.17 | 21.17 | 21.1 | 2155 |
| 1721256000 | 21.1414 | -0.02 | -0.09 | 21.16 | 21.16 | 21.1 | 1989 |
| 1721169600 | 21.1614 | -0.12 | -0.58 | 21.2181 | 21.2497 | 21.13 | 3777 |
| 1721083200 | 21.2848 | 0.02 | 0.12 | 21.17 | 21.34 | 21.17 | 2269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
