UK markets closed

The Gabelli Equity Trust Inc. (GAB-PH)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.45+0.04 (+0.19%)
At close: 03:57PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202421.5821.6021.3021.4521.4520,276
06 May 202421.4121.5821.3621.4121.419,935
03 May 202421.2721.5621.2721.4921.495,306
02 May 202421.4021.5321.2621.5321.535,151
01 May 202421.2821.5221.2821.3521.352,292
30 Apr 202421.3321.5021.2721.2721.271,757
29 Apr 202421.4421.5221.4421.5221.52501
26 Apr 202421.2521.3721.2521.3021.30953
25 Apr 202421.3321.4021.1921.1921.196,575
24 Apr 202421.3321.3321.2021.3321.333,067
23 Apr 202421.4821.4821.3121.3121.31388
22 Apr 202421.3021.5921.2221.4421.444,809
19 Apr 202421.3521.4621.2521.3821.388,331
18 Apr 202421.1321.2821.1221.2321.232,989
17 Apr 202421.2321.2321.2321.2321.23329
16 Apr 202421.1021.3721.1021.3721.378,041
15 Apr 202421.1921.2021.1021.1021.105,902
12 Apr 202421.2421.2521.1921.2521.252,960
11 Apr 202421.2221.3121.2221.2621.262,785
10 Apr 202421.3821.5021.3121.3121.317,020
09 Apr 202421.5821.5821.5821.5821.58158
08 Apr 202421.6121.6121.5021.5221.528,938
05 Apr 202421.6521.6821.5521.5721.574,523
04 Apr 202421.6921.7521.6521.6521.652,076
03 Apr 202421.7021.7421.7021.7421.74806
02 Apr 202421.7621.7921.5821.7021.7012,634
01 Apr 202421.9621.9621.8421.9121.912,650
28 Mar 202422.0122.0621.9622.0122.014,969
27 Mar 202422.0522.1022.0022.0622.064,836
26 Mar 202422.2022.2022.0222.1422.143,414
25 Mar 202422.0622.1622.0622.0822.083,786
22 Mar 202422.1622.3222.1122.1122.118,180
21 Mar 202422.0022.1122.0022.0022.006,048
20 Mar 202422.0522.1122.0022.0822.082,383
19 Mar 202421.9122.1021.9122.0422.041,382
18 Mar 202421.9322.0421.8222.0422.047,404
18 Mar 20240.3125 Dividend
15 Mar 202422.1622.2922.1322.1821.874,187
14 Mar 202422.1922.2522.1322.2521.943,391
13 Mar 202422.0222.3722.0222.3021.986,666
12 Mar 202422.0322.2522.0222.2521.9410,026
11 Mar 202422.0022.1721.9222.1721.866,207
08 Mar 202422.1322.1722.1022.1021.792,243
07 Mar 202421.9822.0021.9221.9521.643,377
06 Mar 202421.9121.9821.8921.9821.673,311
05 Mar 202421.9621.9721.8721.9321.622,331
04 Mar 202421.8621.9821.8621.9721.665,505
01 Mar 202421.9621.9821.8621.9221.6111,514
29 Feb 202421.8821.9621.8721.9621.653,879
28 Feb 202421.9421.9721.8721.9221.616,895
27 Feb 202421.9721.9821.9121.9421.642,522
26 Feb 202421.9822.0521.9121.9621.651,844
23 Feb 202421.8822.0921.8822.0821.777,496
22 Feb 202422.0622.0621.8721.9621.653,119
21 Feb 202421.8621.8621.8621.8621.55307
20 Feb 202421.8621.9521.8621.8721.562,597
16 Feb 202421.8721.9121.8621.8621.555,125
15 Feb 202421.9021.9521.9021.9021.592,682
14 Feb 202421.8621.9721.8021.9121.6017,385
13 Feb 202421.9121.9121.8021.8321.527,900
12 Feb 202421.9022.0821.9021.9821.674,197
09 Feb 202421.9021.9321.9021.9121.602,719
08 Feb 202421.9021.9121.9021.9121.601,801
07 Feb 202421.9022.0021.9021.9021.592,791
06 Feb 202421.9121.9121.9021.9021.591,500
05 Feb 202421.9021.9821.8221.9421.635,560
02 Feb 202421.9522.0521.8821.8821.573,814
01 Feb 202421.9522.0421.9522.0021.695,661
31 Jan 202421.9921.9921.9021.9521.651,746
30 Jan 202421.9322.0221.7721.9221.614,228
29 Jan 202421.7522.0321.7522.0321.725,357
26 Jan 202421.8221.9021.7521.7521.442,762
25 Jan 202421.7121.8721.7121.8721.564,759
24 Jan 202421.7721.7821.6521.7821.474,389
23 Jan 202421.7521.7821.6521.7621.458,709
22 Jan 202421.6921.9021.6921.7321.426,775
19 Jan 202421.6821.8621.6421.7521.445,528
18 Jan 202421.7721.7721.6221.6221.321,116
17 Jan 202421.6621.7321.6321.6421.343,734
16 Jan 202421.8721.8821.7521.8121.503,058
12 Jan 202421.7021.8921.6221.8021.493,483
11 Jan 202421.5621.7821.5621.6921.384,287
10 Jan 202421.7921.7921.6021.6921.385,036
09 Jan 202421.4221.7021.4221.7021.394,820
08 Jan 202421.5021.6521.4621.5721.272,399
05 Jan 202421.6721.7021.3321.4021.1012,815
04 Jan 202421.6121.7121.5521.6221.326,112
03 Jan 202421.6421.7521.5821.7521.445,319
02 Jan 202421.5521.7721.5521.5721.273,598
29 Dec 202321.5621.6021.4121.5221.2212,822
28 Dec 202321.6321.7021.6321.6521.351,632
27 Dec 202321.6821.7021.5621.6221.329,806
26 Dec 202321.6521.8321.5321.7021.396,100
22 Dec 202321.8621.8621.3921.4621.169,173
21 Dec 202321.7621.7721.5521.6821.384,355
20 Dec 202321.5621.7721.3721.6621.3512,567
19 Dec 202321.6221.6521.4721.5521.258,570
18 Dec 202321.5821.7521.4721.4721.1717,944
15 Dec 202321.6621.7121.5821.7121.406,306
15 Dec 20230.3125 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...