Scarica l'app Stockscreener
5.56
0.36%
+0.02
Storico Dei Prezzi Delle Azioni Di The Gabelli Equity Trust Inc. (GAB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-17 | $5.56 | $5.53 | $0.03 | 333,050.0 | +0.36% |
| 2024-05-16 | $5.56 | $5.50 | $0.055 | 562,732.0 | +0.18% |
| 2024-05-15 | $5.54 | $5.50 | $0.045 | 522,498.0 | +0.73% |
| 2024-05-14 | $5.49 | $5.43 | $0.06 | 509,011.0 | +0.73% |
| 2024-05-13 | $5.49 | $5.43 | $0.06 | 385,059.0 | -0.37% |
| 2024-05-10 | $5.50 | $5.46 | $0.035 | 308,445.0 | -0.18% |
| 2024-05-09 | $5.48 | $5.41 | $0.07 | 306,083.0 | +1.11% |
| 2024-05-08 | $5.42 | $5.37 | $0.05 | 225,404.0 | +0.74% |
| 2024-05-07 | $5.42 | $5.37 | $0.05 | 369,144.0 | +0.19% |
| 2024-05-06 | $5.38 | $5.36 | $0.025 | 322,859.0 | +0.37% |
| 2024-05-03 | $5.39 | $5.34 | $0.05 | 313,590.0 | +0.38% |
| 2024-05-02 | $5.35 | $5.28 | $0.07 | 289,374.0 | +0.57% |
| 2024-05-01 | $5.33 | $5.28 | $0.05 | 378,965.0 | +0.19% |
| 2024-04-30 | $5.32 | $5.28 | $0.04 | 353,190.0 | -0.56% |
| 2024-04-29 | $5.35 | $5.30 | $0.05 | 458,166.0 | +0.19% |
| 2024-04-26 | $5.32 | $5.28 | $0.0387 | 194,346.0 | +0.19% |
| 2024-04-25 | $5.32 | $5.21 | $0.11 | 460,395.0 | -0.19% |
| 2024-04-24 | $5.33 | $5.28 | $0.0499 | 310,528.0 | +0.19% |
| 2024-04-23 | $5.34 | $5.26 | $0.08 | 334,673.0 | +0.19% |
| 2024-04-22 | $5.29 | $5.20 | $0.09 | 383,017.0 | +1.54% |
| 2024-04-19 | $5.27 | $5.18 | $0.085 | 566,689.0 | +0.00% |
| 2024-04-18 | $5.29 | $5.19 | $0.10 | 679,492.0 | +0.00% |
The Gabelli Equity Trust Inc. Stock (GAB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni The Gabelli Equity Trust Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni GAB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni The Gabelli Equity Trust Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
The Gabelli Equity Trust Inc. Storia dei prezzi delle azioni (GAB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $5.56 | $5.28 | $0.28 | 5,159,264.0 | +5.10% |
| 2024-04 | $5.53 | $5.15 | $0.3801 | 9,972,520.0 | -4.17% |
| 2024-03 | $5.74 | $5.38 | $0.36 | 15,359,841.0 | +0.73% |
| 2024-02 | $5.49 | $5.10 | $0.39 | 11,638,588.0 | +7.24% |
| 2024-01 | $5.17 | $4.96 | $0.21 | 12,674,968.0 | +0.59% |
The Gabelli Equity Trust Inc. Storia dei prezzi delle azioni (GAB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.34 | $4.96 | $0.38 | 18,351,828.0 | -0.39% |
| 2023-11 | $5.15 | $4.63 | $0.52 | 9,755,503.0 | +9.91% |
| 2023-10 | $5.14 | $4.56 | $0.5807 | 11,135,499.0 | -9.55% |
| 2023-09 | $5.59 | $5.11 | $0.48 | 12,389,314.0 | -6.04% |
| 2023-08 | $5.67 | $5.29 | $0.38 | 10,151,880.0 | -3.70% |
| 2023-07 | $5.88 | $5.62 | $0.26 | 7,716,284.0 | -2.24% |
| 2023-06 | $5.85 | $5.31 | $0.54 | 11,227,131.0 | +8.01% |
| 2023-05 | $5.72 | $5.27 | $0.455 | 8,365,626.0 | -5.12% |
| 2023-04 | $5.77 | $5.55 | $0.22 | 5,299,794.0 | -1.39% |
| 2023-03 | $6.00 | $5.34 | $0.66 | 13,214,439.0 | -1.03% |
| 2023-02 | $6.00 | $5.72 | $0.28 | 7,325,181.0 | -0.85% |
| 2023-01 | $5.91 | $5.38 | $0.525 | 7,551,514.0 | +6.75% |
The Gabelli Equity Trust Inc. Storia dei prezzi delle azioni (GAB) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $6.19 | $5.37 | $0.82 | 11,151,915.0 | -10.60% |
| 2022-11 | $6.15 | $5.24 | $0.9099 | 8,639,746.0 | +13.94% |
| 2022-10 | $5.80 | $4.84 | $0.96 | 11,824,160.0 | -2.18% |
| 2022-09 | $6.57 | $5.48 | $1.09 | 11,307,991.0 | -12.28% |
| 2022-08 | $6.59 | $6.02 | $0.575 | 6,953,243.0 | -0.32% |
| 2022-07 | $6.41 | $5.71 | $0.695 | 6,648,373.0 | +3.11% |
| 2022-06 | $6.91 | $5.47 | $1.44 | 16,266,200.0 | -8.68% |
| 2022-05 | $7.03 | $6.39 | $0.64 | 12,787,842.0 | -1.76% |
| 2022-04 | $7.09 | $6.80 | $0.29 | 9,643,233.0 | -1.88% |
| 2022-03 | $7.18 | $6.73 | $0.45 | 15,190,125.0 | +1.17% |
| 2022-02 | $7.13 | $6.55 | $0.58 | 12,083,250.0 | -1.44% |
| 2022-01 | $7.29 | $6.75 | $0.54 | 14,872,510.0 | -3.34% |
0.06%
0.80%
Capitalizzazione:
|
Volume (24 ore):