Gabelli Equity Trust Inc Historical Data - GAB-G | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Gabelli Equity Trust Inc (GAB-G)
Gabelli Equity Trust Inc (GAB-G) Historical

Gabelli Equity Trust Inc (GAB-G)

21.33

-0.08

(-0.37%)

Closed May 14 4:00PM

Delayed by 15 minutes

21.33

0.00

( 0.00% )

Pre Market: 8:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715726400	21.33	-0.08	-0.37	21.45	21.45	21.25	1751
1715640000	21.41	0.12	0.56	21.2625	21.41	21.2625	349
1715380800	21.29	-0.12	-0.54	21.31	21.56	21.29	3450
1715294400	21.405	-0.02	-0.07	21.39	21.5	21.39	2003
1715208000	21.42	-0.18	-0.83	21.42	21.42	21.2712	1030
1715121600	21.6	0.01	0.05	21.83	21.83	21.5	3700
1715035200	21.59	0.09	0.42	21.4555	21.59	21.36	1000
1714776000	21.5	0.1	0.48	21.42	21.54	21.42	581
1714689600	21.3978	0.15	0.70	21.3	21.44	21.2705	2329
1714603200	21.25	-0.24	-1.12	21.2492	21.5	21.2492	2207
1714516800	21.49	0	0.00	21.49	21.49	21.49	0
1714430400	21.49	0.11	0.51	21.49	21.49	21.49	102
1714171200	21.38	0.08	0.38	21.36	21.53	21.36	900
1714084800	21.3	-0.08	-0.37	21.23	21.3007	21.21	3110
1713998400	21.38	0	0.00	21.38	21.38	21.38	2
1713912000	21.38	0	0.00	21.38	21.38	21.38	0
1713825600	21.38	0.24	1.11	21.18	21.53	21.18	1810
1713566400	21.1443	-0.36	-1.65	21.35	21.53	21.1443	7436
1713480000	21.5	0.29	1.37	21.17	21.5	21.15	1739
1713393600	21.2088	-0.04	-0.19	21.07	21.2088	21.07	1359
1713307200	21.25	0.21	1.00	20.89	21.375	20.89	23932
1713220800	21.0399	-0.18	-0.85	21.2145	21.2145	20.92	6158
1712961600	21.22	-0.05	-0.24	21.32	21.34	21.22	2419
1712875200	21.27	-0.11	-0.51	21.31	21.4707	21.27	6754
1712788800	21.38	-0.25	-1.16	21.35	21.415	21.28	4432
1712702400	21.63	-0.02	-0.09	21.56	21.63	21.52	2157
1712616000	21.65	-0.02	-0.09	21.68	21.68	21.5701	1963
1712356800	21.67	-0.12	-0.55	21.63	21.69	21.57	10951
1712270400	21.79	0	0.00	21.79	21.79	21.79	50
1712184000	21.79	0.05	0.24	21.74	21.79	21.65	4273
1712097600	21.7385	-0.16	-0.73	21.68	21.7385	21.62	2287
1712011200	21.8982	0.07	0.34	21.82	21.98	21.82	5059
1711665600	21.825	-0.18	-0.80	21.98	21.98	21.8079	2349
1711579200	22	-0.11	-0.50	21.98	22	21.94	907
1711492800	22.11	0.01	0.05	22.12	22.12	21.93	4527
1711406400	22.1	-0.02	-0.09	22.09	22.13	22.01	4572
1711147200	22.12	0	0.00	22.13	22.13	21.96	2114
1711060800	22.12	0.09	0.41	21.9	22.12	21.9	1400
1710974400	22.03	0.11	0.50	22.04	22.04	21.8001	2481
1710888000	21.92	-0.08	-0.36	21.75	22.0783	21.75	5000
1710801600	22	-0.28	-1.26	22.03	22.03	22	1075
1710542400	22.28	0.1	0.44	22.17	22.3	22.17	2546
1710456000	22.1814	-0.12	-0.53	22.26	22.27	22.1814	2346
1710369600	22.3	0.13	0.59	22.18	22.3	22.18	3187
1710283200	22.17	-0.02	-0.09	22.035	22.25	22.035	11778
1710196800	22.19	0.15	0.70	21.96	22.19	21.96	5879
1709941200	22.0352	0.06	0.25	21.98	22.0409	21.8801	3429
1709854800	21.98	0.12	0.55	21.98	22	21.98	919
1709768400	21.86	0.05	0.21	21.92	22	21.86	1450
1709682000	21.8135	-0.03	-0.13	21.8608	21.93	21.8001	8138
1709595600	21.8428	0.03	0.15	21.72	21.9399	21.72	6055
1709336400	21.81	0.01	0.04	21.8	21.9	21.7	9890
1709250000	21.8022	-0.13	-0.58	21.92	21.94	21.8022	2015
1709163600	21.9299	0.08	0.37	21.83	21.9299	21.72	7766
1709077200	21.85	-0.09	-0.41	21.87	21.9835	21.84	1429
1708990800	21.94	0.12	0.54	21.94	22.0274	21.93	2863
1708731600	21.8225	-0.37	-1.66	21.99	22.13	21.8225	4427
1708645200	22.19	0.16	0.73	21.98	22.19	21.7828	3090
1708558800	22.03	0.15	0.69	22.03	22.03	22.03	400
1708472400	21.8798	0.13	0.60	21.75	21.8798	21.75	220
1708126800	21.75	-0.15	-0.68	21.79	21.95	21.74	5944
1708040400	21.9	0.12	0.55	21.9227	21.9227	21.8899	1108

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions