Get the Stockscreener App
5.35
0.38%
+0.02
The Gabelli Equity Trust Inc. Stock (GAB) Price History
The historical daily chart and data for The Gabelli Equity Trust Inc. stock (GAB), show that the latest closing stock price as of May 03, 2024, is $5.35.
- The Gabelli Equity Trust Inc. all-time high stock price is $7.855, occurred on March 11, 2014.
- The lowest The Gabelli Equity Trust Inc. stock price recorded was $2.89 on March 19, 2020. Since then, The Gabelli Equity Trust Inc.'s stock price has risen over 85.12% to $5.35 now.
- The 52-week high stock price for GAB is $5.88, representing a 9.91% increase from the current share price, occurred on July 03, 2023.
- The 52-week low stock price for GAB is $4.5593, indicating a -14.78% decrease from the current share price, occurred on October 30, 2023.
- The closing price of The Gabelli Equity Trust Inc. (GAB) stock in the beginning of 2023 was $7.14. The stock closed the year at $5.48, a loss of over -23.25% for the year.
The table below shows more information about GAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.39 | $5.34 | $0.05 | 313,590.0 | +0.38% |
| May 02, 2024 | $5.35 | $5.28 | $0.07 | 289,374.0 | +0.57% |
| May 01, 2024 | $5.33 | $5.28 | $0.05 | 378,965.0 | +0.19% |
| Apr 30, 2024 | $5.32 | $5.28 | $0.04 | 353,190.0 | -0.56% |
| Apr 29, 2024 | $5.35 | $5.30 | $0.05 | 458,166.0 | +0.19% |
| Apr 26, 2024 | $5.32 | $5.28 | $0.0387 | 194,346.0 | +0.19% |
| Apr 25, 2024 | $5.32 | $5.21 | $0.11 | 460,395.0 | -0.19% |
| Apr 24, 2024 | $5.33 | $5.28 | $0.0499 | 310,528.0 | +0.19% |
| Apr 23, 2024 | $5.34 | $5.26 | $0.08 | 334,673.0 | +0.19% |
| Apr 22, 2024 | $5.29 | $5.20 | $0.09 | 383,017.0 | +1.54% |
| Apr 19, 2024 | $5.27 | $5.18 | $0.085 | 566,689.0 | +0.00% |
| Apr 18, 2024 | $5.29 | $5.19 | $0.10 | 679,492.0 | +0.00% |
| Apr 17, 2024 | $5.25 | $5.18 | $0.07 | 303,528.0 | -0.38% |
| Apr 16, 2024 | $5.23 | $5.15 | $0.08 | 627,960.0 | +1.16% |
| Apr 15, 2024 | $5.31 | $5.16 | $0.15 | 497,830.0 | -2.08% |
| Apr 12, 2024 | $5.33 | $5.26 | $0.065 | 354,782.0 | -0.75% |
| Apr 11, 2024 | $5.36 | $5.31 | $0.05 | 301,478.0 | -0.19% |
| Apr 10, 2024 | $5.40 | $5.32 | $0.08 | 503,930.0 | -1.66% |
| Apr 09, 2024 | $5.45 | $5.38 | $0.07 | 374,188.0 | +0.09% |
| Apr 08, 2024 | $5.45 | $5.40 | $0.05 | 334,562.0 | +0.46% |
| Apr 05, 2024 | $5.39 | $5.32 | $0.075 | 539,236.0 | +0.37% |
The Gabelli Equity Trust Inc. Stock (GAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of The Gabelli Equity Trust Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of The Gabelli Equity Trust Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
The Gabelli Equity Trust Inc. Stock (GAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.39 | $5.28 | $0.11 | 1,295,519.0 | +1.13% |
| Apr, 2024 | $5.53 | $5.15 | $0.3801 | 9,972,520.0 | -4.17% |
| Mar, 2024 | $5.74 | $5.38 | $0.36 | 15,359,841.0 | +0.73% |
| Feb, 2024 | $5.49 | $5.10 | $0.39 | 11,638,588.0 | +7.24% |
| Jan, 2024 | $5.17 | $4.96 | $0.21 | 12,674,968.0 | +0.59% |
The Gabelli Equity Trust Inc. Stock (GAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.34 | $4.96 | $0.38 | 18,351,828.0 | -0.39% |
| Nov, 2023 | $5.15 | $4.63 | $0.52 | 9,755,503.0 | +9.91% |
| Oct, 2023 | $5.14 | $4.56 | $0.5807 | 11,135,499.0 | -9.55% |
| Sep, 2023 | $5.59 | $5.11 | $0.48 | 12,389,314.0 | -6.04% |
| Aug, 2023 | $5.67 | $5.29 | $0.38 | 10,151,880.0 | -3.70% |
| Jul, 2023 | $5.88 | $5.62 | $0.26 | 7,716,284.0 | -2.24% |
| Jun, 2023 | $5.85 | $5.31 | $0.54 | 11,227,131.0 | +8.01% |
| May, 2023 | $5.72 | $5.27 | $0.455 | 8,365,626.0 | -5.12% |
| Apr, 2023 | $5.77 | $5.55 | $0.22 | 5,299,794.0 | -1.39% |
| Mar, 2023 | $6.00 | $5.34 | $0.66 | 13,214,439.0 | -1.03% |
| Feb, 2023 | $6.00 | $5.72 | $0.28 | 7,325,181.0 | -0.85% |
| Jan, 2023 | $5.91 | $5.38 | $0.525 | 7,551,514.0 | +6.75% |
The Gabelli Equity Trust Inc. Stock (GAB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.19 | $5.37 | $0.82 | 11,151,915.0 | -10.60% |
| Nov, 2022 | $6.15 | $5.24 | $0.9099 | 8,639,746.0 | +13.94% |
| Oct, 2022 | $5.80 | $4.84 | $0.96 | 11,824,160.0 | -2.18% |
| Sep, 2022 | $6.57 | $5.48 | $1.09 | 11,307,991.0 | -12.28% |
| Aug, 2022 | $6.59 | $6.02 | $0.575 | 6,953,243.0 | -0.32% |
| Jul, 2022 | $6.41 | $5.71 | $0.695 | 6,648,373.0 | +3.11% |
| Jun, 2022 | $6.91 | $5.47 | $1.44 | 16,266,200.0 | -8.68% |
| May, 2022 | $7.03 | $6.39 | $0.64 | 12,787,842.0 | -1.76% |
| Apr, 2022 | $7.09 | $6.80 | $0.29 | 9,643,233.0 | -1.88% |
| Mar, 2022 | $7.18 | $6.73 | $0.45 | 15,190,125.0 | +1.17% |
| Feb, 2022 | $7.13 | $6.55 | $0.58 | 12,083,250.0 | -1.44% |
| Jan, 2022 | $7.29 | $6.75 | $0.54 | 14,872,510.0 | -3.34% |
0.76%
Cap:
|
Volume (24h):