6.00
price down icon1.32%   -0.08
after-market アフターアワーズ: 6.00
loading

Gabelli Equity Trust Inc (GAB) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-09 $6.11 $6.00 $0.11 519,731.0 -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%
2025-09-29 $6.16 $6.08 $0.0803 649,393.0 -0.33%
2025-09-26 $6.17 $6.11 $0.06 521,802.0 +0.49%
2025-09-25 $6.19 $6.09 $0.10 523,474.0 -1.29%
2025-09-24 $6.25 $6.17 $0.08 483,442.0 -0.96%
2025-09-23 $6.27 $6.20 $0.07 1,524,667.0 +0.81%
2025-09-22 $6.22 $6.08 $0.14 1,362,077.0 +1.64%
2025-09-19 $6.12 $6.07 $0.05 553,020.0 +0.00%
2025-09-18 $6.11 $6.06 $0.05 469,051.0 +0.16%
2025-09-17 $6.11 $6.05 $0.055 565,594.0 +0.16%
2025-09-16 $6.18 $6.06 $0.12 941,785.0 -3.96%
2025-09-15 $6.32 $6.22 $0.10 789,424.0 +0.48%
2025-09-12 $6.32 $6.25 $0.065 578,578.0 +0.32%
2025-09-11 $6.27 $6.18 $0.085 501,066.0 +1.79%
2025-09-10 $6.19 $6.16 $0.03 471,033.0 +0.00%
2025-09-09 $6.19 $6.14 $0.05 394,310.0 +0.16%

Gabelli Equity Trust Inc (GAB) 株の年ごとの株価履歴

この詳細な分析では、Gabelli Equity Trust Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGAB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Gabelli Equity Trust Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGabelli Equity Trust Inc (GAB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $6.18 $6.00 $0.18 2,904,278.0 -1.48%
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%

2024年のGabelli Equity Trust Inc (GAB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のGabelli Equity Trust Inc (GAB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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
$16.12
price down icon 1.59%
closed_end_fund_equity KYN
$12.10
price down icon 1.31%
closed_end_fund_equity CLM
$8.47
price down icon 0.12%
closed_end_fund_equity UTF
$24.27
price down icon 1.02%
closed_end_fund_equity GDV
$27.06
price down icon 0.73%
大文字化:     |  ボリューム (24 時間):