6.04
price up icon0.58%   0.04
after-market Dopo l'orario di chiusura: 6.04
loading

Storico Dei Prezzi Delle Azioni Di Gabelli Equity Trust Inc (GAB)

Data Alto Basso Alto - Basso Volume % Modifica
2025-10-30 $6.05 $5.97 $0.0755 354,579.0 +0.67%
2025-10-29 $6.06 $5.98 $0.0752 360,743.0 -0.33%
2025-10-28 $6.07 $6.02 $0.05 275,582.0 -1.31%
2025-10-27 $6.11 $6.05 $0.05 345,722.0 +0.49%
2025-10-24 $6.07 $6.03 $0.04 333,922.0 +1.00%
2025-10-23 $6.02 $5.96 $0.06 186,427.0 +0.50%
2025-10-22 $6.02 $5.95 $0.07 407,165.0 -0.33%
2025-10-21 $6.03 $5.98 $0.05 479,662.0 -0.33%
2025-10-20 $6.02 $5.95 $0.0726 388,157.0 +1.69%
2025-10-17 $5.96 $5.87 $0.0899 602,107.0 +0.00%
2025-10-16 $6.02 $5.90 $0.1172 517,926.0 -1.33%
2025-10-15 $6.05 $5.96 $0.0861 330,434.0 +0.17%
2025-10-14 $6.03 $5.89 $0.1355 298,716.0 +0.84%
2025-10-13 $5.95 $5.89 $0.06 428,205.0 +1.37%
2025-10-10 $6.02 $5.86 $0.16 922,763.0 -2.33%
2025-10-09 $6.11 $6.00 $0.11 519,751.0 -1.32%
2025-10-08 $6.10 $6.06 $0.04 327,764.0 +0.16%
2025-10-07 $6.13 $6.07 $0.06 365,048.0 -0.49%
2025-10-06 $6.17 $6.10 $0.0665 422,964.0 -1.13%
2025-10-03 $6.18 $6.13 $0.0465 288,297.0 +0.33%
2025-10-02 $6.15 $6.11 $0.0389 224,161.0 +0.00%
2025-10-01 $6.15 $6.10 $0.05 236,582.0 +0.99%
2025-09-30 $6.13 $6.07 $0.0599 479,973.0 -0.33%

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 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 Gabelli Equity Trust Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Gabelli Equity Trust Inc Storia dei prezzi delle azioni (GAB) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-10 $6.18 $5.86 $0.32 8,616,677.0 -0.82%
2025-09 $6.32 $6.02 $0.30 12,946,290.0 -0.33%
2025-08 $6.11 $5.75 $0.36 7,115,514.0 +4.98%
2025-07 $5.97 $5.78 $0.19 8,476,517.0 +0.00%
2025-06 $5.90 $5.55 $0.348 12,297,697.0 +1.04%
2025-05 $5.80 $5.47 $0.325 10,268,367.0 +5.11%
2025-04 $5.53 $4.50 $1.03 14,795,670.0 -0.54%
2025-03 $5.72 $5.33 $0.3899 13,531,691.0 -1.08%
2025-02 $5.64 $5.43 $0.21 7,883,898.0 +0.72%
2025-01 $5.67 $5.32 $0.355 9,344,687.0 +2.79%

Gabelli Equity Trust Inc Storia dei prezzi delle azioni (GAB) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $5.85 $5.31 $0.54 15,603,652.0 -7.08%
2024-11 $5.81 $5.33 $0.48 11,645,784.0 +7.82%
2024-10 $5.51 $5.35 $0.16 10,116,650.0 -2.19%
2024-09 $5.60 $5.30 $0.2999 15,131,879.0 -1.96%
2024-08 $5.60 $5.09 $0.51 10,615,910.0 +2.19%
2024-07 $5.52 $5.20 $0.32 10,068,216.0 +5.38%
2024-06 $5.59 $5.14 $0.4482 15,547,294.0 -5.28%
2024-05 $5.64 $5.28 $0.36 9,162,609.0 +3.78%
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%

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%
closed_end_fund_equity RVT
$15.91
price down icon 0.97%
closed_end_fund_equity KYN
$11.53
price up icon 1.01%
closed_end_fund_equity CLM
$8.25
price down icon 0.06%
closed_end_fund_equity UTF
$23.59
price down icon 0.25%
closed_end_fund_equity GDV
$27.01
price down icon 0.15%
Capitalizzazione:     |  Volume (24 ore):