UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,322.30 -8.90 (-0.38%) DOW
38,890.16 +37.89 (+0.10%) Bitcoin GBP
50,727.69 +245.57 (+0.49%)
The Gabelli Equity Trust Inc. (GAB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.37 | 5.42 | 5.37 | 5.39 | 5.39 | 210,767 |
| 06 May 2024 | 5.36 | 5.38 | 5.36 | 5.37 | 5.37 | 323,200 |
| 03 May 2024 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | 313,600 |
| 02 May 2024 | 5.35 | 5.35 | 5.28 | 5.33 | 5.33 | 289,400 |
| 01 May 2024 | 5.30 | 5.33 | 5.28 | 5.30 | 5.30 | 379,100 |
| 30 Apr 2024 | 5.29 | 5.32 | 5.28 | 5.29 | 5.29 | 353,200 |
| 29 Apr 2024 | 5.31 | 5.35 | 5.30 | 5.32 | 5.32 | 458,200 |
| 26 Apr 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 5.31 | 194,400 |
| 25 Apr 2024 | 5.28 | 5.32 | 5.21 | 5.30 | 5.30 | 460,400 |
| 24 Apr 2024 | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | 310,500 |
| 23 Apr 2024 | 5.31 | 5.34 | 5.26 | 5.30 | 5.30 | 334,700 |
| 22 Apr 2024 | 5.21 | 5.29 | 5.20 | 5.29 | 5.29 | 383,000 |
| 19 Apr 2024 | 5.24 | 5.27 | 5.19 | 5.21 | 5.21 | 566,700 |
| 18 Apr 2024 | 5.21 | 5.29 | 5.19 | 5.21 | 5.21 | 679,500 |
| 17 Apr 2024 | 5.25 | 5.25 | 5.18 | 5.21 | 5.21 | 303,500 |
| 16 Apr 2024 | 5.20 | 5.23 | 5.15 | 5.23 | 5.23 | 628,000 |
| 15 Apr 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 5.17 | 497,900 |
| 12 Apr 2024 | 5.32 | 5.33 | 5.26 | 5.28 | 5.28 | 354,800 |
| 11 Apr 2024 | 5.34 | 5.36 | 5.31 | 5.32 | 5.32 | 301,500 |
| 10 Apr 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.33 | 504,000 |
| 09 Apr 2024 | 5.45 | 5.45 | 5.38 | 5.42 | 5.42 | 374,200 |
| 08 Apr 2024 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 334,800 |
| 05 Apr 2024 | 5.37 | 5.40 | 5.32 | 5.39 | 5.39 | 539,200 |
| 04 Apr 2024 | 5.43 | 5.46 | 5.34 | 5.37 | 5.37 | 499,800 |
| 03 Apr 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 5.39 | 425,400 |
| 02 Apr 2024 | 5.39 | 5.41 | 5.36 | 5.38 | 5.38 | 541,000 |
| 01 Apr 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | 928,400 |
| 28 Mar 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.52 | 714,600 |
| 27 Mar 2024 | 5.52 | 5.55 | 5.48 | 5.55 | 5.55 | 594,800 |
| 26 Mar 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | 651,100 |
| 25 Mar 2024 | 5.53 | 5.54 | 5.49 | 5.51 | 5.51 | 399,000 |
| 22 Mar 2024 | 5.50 | 5.55 | 5.46 | 5.55 | 5.55 | 1,131,100 |
| 21 Mar 2024 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | 2,029,100 |
| 20 Mar 2024 | 5.43 | 5.54 | 5.42 | 5.54 | 5.54 | 841,400 |
| 19 Mar 2024 | 5.43 | 5.47 | 5.41 | 5.44 | 5.44 | 571,000 |
| 18 Mar 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | 693,500 |
| 15 Mar 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 288,400 |
| 14 Mar 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.41 | 502,200 |
| 13 Mar 2024 | 5.51 | 5.55 | 5.43 | 5.43 | 5.43 | 1,234,800 |
| 13 Mar 2024 | 0.15 Dividend | |||||
| 12 Mar 2024 | 5.66 | 5.74 | 5.64 | 5.72 | 5.57 | 1,436,300 |
| 11 Mar 2024 | 5.60 | 5.64 | 5.58 | 5.63 | 5.48 | 764,700 |
| 08 Mar 2024 | 5.63 | 5.65 | 5.58 | 5.60 | 5.45 | 562,000 |
| 07 Mar 2024 | 5.57 | 5.63 | 5.57 | 5.60 | 5.45 | 607,500 |
| 06 Mar 2024 | 5.58 | 5.60 | 5.52 | 5.55 | 5.40 | 593,500 |
| 05 Mar 2024 | 5.56 | 5.57 | 5.52 | 5.54 | 5.39 | 538,300 |
| 04 Mar 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.42 | 645,500 |
| 01 Mar 2024 | 5.48 | 5.54 | 5.46 | 5.52 | 5.38 | 566,800 |
| 29 Feb 2024 | 5.45 | 5.49 | 5.44 | 5.48 | 5.34 | 577,100 |
| 28 Feb 2024 | 5.42 | 5.44 | 5.37 | 5.44 | 5.30 | 385,400 |
| 27 Feb 2024 | 5.41 | 5.43 | 5.39 | 5.43 | 5.29 | 506,200 |
| 26 Feb 2024 | 5.38 | 5.41 | 5.38 | 5.40 | 5.26 | 548,300 |
| 23 Feb 2024 | 5.38 | 5.43 | 5.36 | 5.38 | 5.24 | 604,100 |
| 22 Feb 2024 | 5.35 | 5.39 | 5.33 | 5.36 | 5.22 | 488,500 |
| 21 Feb 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.18 | 357,600 |
| 20 Feb 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.18 | 420,400 |
| 16 Feb 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.18 | 599,100 |
| 15 Feb 2024 | 5.33 | 5.37 | 5.32 | 5.36 | 5.22 | 603,700 |
| 14 Feb 2024 | 5.25 | 5.32 | 5.25 | 5.31 | 5.17 | 653,800 |
| 13 Feb 2024 | 5.25 | 5.27 | 5.19 | 5.23 | 5.09 | 789,500 |
| 12 Feb 2024 | 5.29 | 5.32 | 5.27 | 5.29 | 5.15 | 798,000 |
| 09 Feb 2024 | 5.29 | 5.30 | 5.26 | 5.26 | 5.12 | 459,100 |
| 08 Feb 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 5.15 | 428,500 |
| 07 Feb 2024 | 5.27 | 5.28 | 5.24 | 5.26 | 5.12 | 820,200 |
| 06 Feb 2024 | 5.20 | 5.22 | 5.19 | 5.22 | 5.08 | 554,000 |
| 05 Feb 2024 | 5.19 | 5.20 | 5.13 | 5.19 | 5.05 | 696,900 |
| 02 Feb 2024 | 5.18 | 5.19 | 5.15 | 5.18 | 5.04 | 525,800 |
| 01 Feb 2024 | 5.11 | 5.19 | 5.10 | 5.17 | 5.03 | 826,800 |
| 31 Jan 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 4.98 | 665,800 |
| 30 Jan 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 5.01 | 599,200 |
| 29 Jan 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.03 | 625,300 |
| 26 Jan 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 4.98 | 486,700 |
| 25 Jan 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 4.99 | 420,400 |
| 24 Jan 2024 | 5.12 | 5.14 | 5.08 | 5.08 | 4.95 | 539,100 |
| 23 Jan 2024 | 5.13 | 5.14 | 5.09 | 5.11 | 4.98 | 376,900 |
| 22 Jan 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.97 | 681,400 |
| 19 Jan 2024 | 5.08 | 5.10 | 5.04 | 5.07 | 4.94 | 454,600 |
| 18 Jan 2024 | 5.05 | 5.08 | 5.03 | 5.07 | 4.94 | 547,300 |
| 17 Jan 2024 | 4.99 | 5.04 | 4.98 | 5.04 | 4.91 | 967,800 |
| 16 Jan 2024 | 5.00 | 5.04 | 4.98 | 5.00 | 4.87 | 1,054,600 |
| 12 Jan 2024 | 5.03 | 5.07 | 4.98 | 5.00 | 4.87 | 606,100 |
| 11 Jan 2024 | 5.03 | 5.05 | 4.98 | 5.02 | 4.89 | 456,300 |
| 10 Jan 2024 | 5.01 | 5.04 | 5.00 | 5.02 | 4.89 | 432,000 |
| 09 Jan 2024 | 5.01 | 5.02 | 4.98 | 5.01 | 4.88 | 513,300 |
| 08 Jan 2024 | 5.02 | 5.02 | 4.97 | 5.02 | 4.89 | 579,200 |
| 05 Jan 2024 | 4.98 | 5.03 | 4.96 | 4.97 | 4.84 | 538,800 |
| 04 Jan 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.86 | 870,600 |
| 03 Jan 2024 | 5.05 | 5.05 | 4.98 | 5.00 | 4.87 | 680,500 |
| 02 Jan 2024 | 5.04 | 5.08 | 5.03 | 5.05 | 4.92 | 588,400 |
| 29 Dec 2023 | 5.12 | 5.15 | 5.04 | 5.08 | 4.95 | 1,338,800 |
| 28 Dec 2023 | 5.11 | 5.17 | 5.10 | 5.13 | 5.00 | 697,100 |
| 27 Dec 2023 | 5.17 | 5.20 | 5.12 | 5.12 | 4.99 | 967,500 |
| 26 Dec 2023 | 5.13 | 5.27 | 5.09 | 5.17 | 5.03 | 1,605,900 |
| 22 Dec 2023 | 5.30 | 5.30 | 5.10 | 5.13 | 5.00 | 1,558,000 |
| 21 Dec 2023 | 5.02 | 5.11 | 5.00 | 5.11 | 4.98 | 769,600 |
| 20 Dec 2023 | 5.03 | 5.14 | 4.96 | 4.98 | 4.85 | 1,056,900 |
| 19 Dec 2023 | 5.01 | 5.08 | 5.01 | 5.04 | 4.91 | 906,000 |
| 18 Dec 2023 | 5.10 | 5.13 | 5.01 | 5.06 | 4.93 | 1,476,200 |
| 15 Dec 2023 | 5.15 | 5.16 | 5.05 | 5.09 | 4.96 | 1,207,400 |
| 14 Dec 2023 | 5.21 | 5.24 | 5.15 | 5.18 | 5.04 | 1,084,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.