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

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Gabelli Equity Trust Inc (GAB-K)

21.10

-0.01

( -0.05% )

Updated: 05:36:51

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
1719355200	21.11	0.01	0.05	21.17	21.17	21.05	11356
1719268800	21.1	0.01	0.05	21.03	21.18	21.03	6281
1719009600	21.09	-0.11	-0.50	21.15	21.15	21.06	9725
1718923200	21.195	-0.24	-1.10	21.44	21.44	21.16	19172
1718750400	21.43	-0.08	-0.37	21.32	21.43	21.2015	6199
1718664000	21.51	0.16	0.74	21.5	21.51	21.5	742
1718404800	21.3526	-0.09	-0.43	21.55	21.6699	21.3526	4115
1718318400	21.445	0	0.02	21.42	21.61	21.41	1647
1718232000	21.44	0.06	0.28	21.46	21.6	21.2636	2002
1718145600	21.38	0.08	0.38	21.375	21.38	21.32	1351
1718059200	21.3001	0	0.00	21.4	21.45	21.3	2998
1717800000	21.3	-0.09	-0.42	21.45	21.45	21.24	5184
1717713600	21.39	-0.11	-0.53	21.47	21.5	21.39	1144
1717627200	21.5046	0.09	0.42	21.45	21.5499	21.31	1269
1717540800	21.415	0.18	0.82	21.35	21.515	21.32	8375
1717454400	21.24	0.08	0.38	21.25	21.32	21.08	3158
1717195200	21.16	0.13	0.60	21.04	21.16	21.04	1500
1717108800	21.0342	0.03	0.16	21	21.09	21	1503
1717022400	21	-0.1	-0.47	21.1	21.1	21	1477
1716936000	21.1	-0.11	-0.52	21.11	21.11	21	6997
1716590400	21.21	0.21	1.00	21.11	21.22	21.11	2191
1716504000	21	-0.11	-0.52	21.12	21.12	21	2424
1716417600	21.11	-0.13	-0.61	21.24	21.4429	21.11	4054
1716331200	21.24	-0.24	-1.12	21.3628	21.4	21.24	13777
1716244800	21.48	0.13	0.61	21.45	21.5019	21.45	1316
1715985600	21.35	-0.08	-0.35	21.49	21.49	21.28	441
1715899200	21.425	0.05	0.26	21.3655	21.47	21.28	1904
1715812800	21.37	0.02	0.09	21.42	21.42	21.37	372
1715726400	21.35	0.03	0.14	21.33	21.5	21.32	1317
1715640000	21.32	0.06	0.28	21.39	21.41	21.32	2782
1715380800	21.26	-0.22	-1.02	21.41	21.47	21.23	2865
1715294400	21.4799	-0.02	-0.09	21.41	21.5	21.41	2503
1715208000	21.5	-0.06	-0.26	21.55	21.55	21.5	2146
1715121600	21.555	-0.02	-0.07	21.7	21.84	21.555	3731
1715035200	21.57	-0.07	-0.32	21.7899	21.7899	21.39	2500
1714776000	21.64	0.23	1.07	21.8	21.8	21.56	2632
1714689600	21.41	-0.06	-0.28	21.44	21.59	21.41	2550
1714603200	21.47	-0.03	-0.12	21.5	21.5759	21.43	1883
1714516800	21.495	0.05	0.21	21.425	21.495	21.425	1304
1714430400	21.45	0.1	0.47	21.51	21.54	21.39	2784
1714171200	21.35	-0.04	-0.19	21.45	21.45	21.35	2029
1714084800	21.3896	-0.05	-0.21	21.3993	21.4004	21.3896	1530
1713998400	21.435	-0.02	-0.07	21.45	21.45	21.36	3339
1713912000	21.45	0.05	0.23	21.45	21.48	21.45	276
1713825600	21.4001	-0.21	-0.97	21.4838	21.68	21.4001	1535
1713566400	21.61	0.29	1.36	21.2	21.61	21.2	10115
1713480000	21.32	-0.11	-0.49	21.3	21.42	21.3	846
1713393600	21.4252	0.13	0.59	21.23	21.4252	21.179	1811
1713307200	21.3	0.25	1.19	21.01	21.3	20.82	24563
1713220800	21.05	-0.21	-0.99	21.19	21.2001	21.04	6661
1712961600	21.26	-0.12	-0.56	21.37	21.37	21.24	1120
1712875200	21.3799	0.04	0.19	21.23	21.45	21.23	2679
1712788800	21.34	-0.26	-1.20	21.5	21.5	21.15	4766
1712702400	21.6	-0.02	-0.09	21.59	21.81	21.56	1859
1712616000	21.62	-0.23	-1.05	21.64	21.66	21.5601	12020
1712356800	21.85	-0.01	-0.05	21.671	21.96	21.62	6004
1712270400	21.86	0.02	0.09	21.96	21.97	21.74	745
1712184000	21.84	-0.09	-0.41	21.81	21.96	21.59	8007
1712097600	21.93	-0.02	-0.11	21.8991	21.93	21.84	3580
1712011200	21.9548	-0.04	-0.18	22.02	22.02	21.91	2358
1711665600	21.995	-0.06	-0.25	22.05	22.05	21.91	2064
1711579200	22.05	0.02	0.09	22.12	22.12	21.92	3899
1711492800	22.03	-0.05	-0.23	22.14	22.14	22	3009

NLBNPIT203D9 20241220 11

Casino Guichard Perrachon

Coinbase Global

Denali Capital Acquisition

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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