Gabelli Equity Trust Closed Fund

GAB
🏛️ usa →
6.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.20 7.23 7.16 7.19 0.3M
2021-12-30 7.20 7.27 7.18 7.18 0.4M
2021-12-29 7.25 7.27 7.22 7.22 0.5M
2021-12-28 7.23 7.29 7.23 7.25 0.4M
2021-12-27 7.25 7.27 7.21 7.23 0.3M
2021-12-23 7.20 7.25 7.20 7.23 0.5M
2021-12-22 7.12 7.20 7.09 7.18 0.4M
2021-12-21 7.04 7.12 7.02 7.08 0.5M
2021-12-20 6.91 7.14 6.87 6.98 1.5M
2021-12-17 7.14 7.18 7.08 7.13 1.7M
2021-12-16 7.13 7.16 7.08 7.14 0.8M
2021-12-15 6.97 7.13 6.93 7.12 0.7M
2021-12-14 6.94 6.98 6.86 6.96 0.7M
2021-12-13 7.02 7.05 6.96 6.98 0.5M
2021-12-10 7.05 7.08 6.98 7.02 0.5M
2021-12-09 7.10 7.12 7.03 7.03 0.8M
2021-12-08 7.39 7.41 7.31 7.32 0.8M
2021-12-07 7.32 7.39 7.31 7.37 0.9M
2021-12-06 7.14 7.25 7.12 7.25 1.1M
2021-12-03 7.16 7.19 7.03 7.09 0.7M
2021-12-02 7.02 7.15 7.00 7.15 0.7M
2021-12-01 7.16 7.20 7.00 7.02 0.9M
2021-11-30 7.15 7.15 7.07 7.07 0.8M
2021-11-29 7.19 7.19 7.13 7.18 0.7M
2021-11-26 7.13 7.15 7.03 7.13 0.7M
2021-11-24 7.14 7.20 7.11 7.19 0.3M
2021-11-23 7.15 7.17 7.09 7.17 0.5M
2021-11-22 7.15 7.17 7.10 7.12 0.7M
2021-11-19 7.19 7.20 7.13 7.13 0.4M
2021-11-18 7.15 7.21 7.09 7.20 0.8M
2021-11-17 7.13 7.15 7.09 7.13 0.6M
2021-11-16 7.12 7.15 7.10 7.10 0.5M
2021-11-15 7.10 7.13 7.08 7.09 0.6M
2021-11-12 7.04 7.08 7.03 7.07 0.4M
2021-11-11 7.05 7.05 7.01 7.04 0.2M
2021-11-10 7.04 7.07 7.00 7.01 0.3M
2021-11-09 7.08 7.08 7.02 7.06 0.3M
2021-11-08 7.07 7.10 7.05 7.07 0.3M
2021-11-05 7.03 7.09 7.03 7.06 0.4M
2021-11-04 7.01 7.03 7.00 7.01 0.2M
2021-11-03 7.01 7.03 6.99 7.01 0.3M
2021-11-02 6.96 7.03 6.95 7.01 0.4M
2021-11-01 6.94 6.97 6.93 6.96 0.4M
2021-10-29 6.93 6.95 6.91 6.91 0.3M
2021-10-28 6.96 6.96 6.91 6.96 0.4M
2021-10-27 6.98 7.00 6.90 6.90 0.4M
2021-10-26 7.00 7.01 6.95 7.00 0.7M
2021-10-25 6.99 6.99 6.93 6.98 0.3M
2021-10-22 6.95 6.99 6.94 6.97 0.3M
2021-10-21 6.94 6.95 6.89 6.95 0.2M
2021-10-20 6.89 6.94 6.86 6.93 0.6M
2021-10-19 6.88 6.89 6.84 6.87 0.4M
2021-10-18 6.83 6.87 6.80 6.87 0.3M
2021-10-15 6.84 6.86 6.82 6.83 0.3M
2021-10-14 6.75 6.81 6.74 6.81 0.4M
2021-10-13 6.67 6.70 6.64 6.69 0.3M
2021-10-12 6.72 6.72 6.64 6.66 0.4M
2021-10-11 6.74 6.77 6.69 6.70 0.3M
2021-10-08 6.74 6.77 6.72 6.72 0.3M
2021-10-07 6.76 6.79 6.70 6.72 0.4M
2021-10-06 6.66 6.68 6.61 6.68 0.3M
2021-10-05 6.64 6.72 6.62 6.68 0.3M
2021-10-04 6.73 6.73 6.63 6.64 0.4M
2021-10-01 6.67 6.73 6.62 6.72 0.4M
2021-09-30 6.74 6.75 6.62 6.65 0.4M
2021-09-29 6.68 6.74 6.68 6.70 0.5M
2021-09-28 6.77 6.77 6.66 6.68 0.5M
2021-09-27 6.80 6.83 6.77 6.79 0.5M
2021-09-24 6.74 6.85 6.74 6.80 0.7M
2021-09-23 6.80 6.86 6.72 6.76 1.6M
2021-09-22 6.60 6.68 6.55 6.68 0.7M
2021-09-21 6.59 6.63 6.52 6.53 0.6M
2021-09-20 6.55 6.56 6.44 6.52 1.2M
2021-09-17 6.71 6.71 6.62 6.65 0.8M
2021-09-16 6.73 6.75 6.67 6.71 0.6M
2021-09-15 6.74 6.75 6.67 6.74 0.9M
2021-09-14 6.96 6.97 6.86 6.89 1.2M
2021-09-13 7.05 7.05 6.92 7.00 1.0M
2021-09-10 7.07 7.07 6.99 6.99 0.7M
2021-09-09 7.08 7.09 7.02 7.03 0.7M
2021-09-08 7.05 7.09 7.00 7.07 0.7M
2021-09-07 7.08 7.08 6.98 7.06 0.7M
2021-09-03 7.00 7.05 6.98 7.05 0.7M
2021-09-02 6.95 7.00 6.94 7.00 0.8M
2021-09-01 6.89 6.93 6.88 6.91 0.4M
2021-08-31 6.88 6.89 6.84 6.89 0.5M
2021-08-30 6.88 6.88 6.83 6.87 0.5M
2021-08-27 6.80 6.87 6.79 6.86 0.6M
2021-08-26 6.81 6.82 6.76 6.78 1.0M
2021-08-25 6.85 6.85 6.79 6.81 0.7M
2021-08-24 6.83 6.84 6.79 6.82 0.5M
2021-08-23 6.75 6.82 6.74 6.81 0.5M
2021-08-20 6.73 6.74 6.69 6.72 0.7M
2021-08-19 6.65 6.75 6.65 6.71 0.8M
2021-08-18 6.71 6.77 6.69 6.70 0.7M
2021-08-17 6.75 6.78 6.68 6.73 1.2M
2021-08-16 6.81 6.82 6.75 6.82 0.5M
2021-08-13 6.89 6.89 6.80 6.81 0.6M
2021-08-12 6.83 6.88 6.82 6.87 0.4M
2021-08-11 6.80 6.83 6.78 6.82 0.6M
2021-08-10 6.77 6.79 6.73 6.78 0.6M
2021-08-09 6.78 6.79 6.75 6.77 0.6M
2021-08-06 6.72 6.78 6.72 6.77 0.7M
2021-08-05 6.73 6.75 6.70 6.73 0.4M
2021-08-04 6.72 6.73 6.69 6.71 0.6M
2021-08-03 6.71 6.76 6.65 6.74 0.5M
2021-08-02 6.70 6.76 6.68 6.68 0.8M
2021-07-30 6.71 6.72 6.66 6.67 0.5M
2021-07-29 6.63 6.73 6.61 6.71 0.7M
2021-07-28 6.60 6.62 6.58 6.61 0.6M
2021-07-27 6.62 6.66 6.55 6.60 1.2M
2021-07-26 6.68 6.70 6.64 6.66 0.8M
2021-07-23 6.66 6.73 6.63 6.66 1.3M
2021-07-22 6.72 6.72 6.60 6.61 2.7M
2021-07-21 6.76 6.79 6.71 6.73 0.8M
2021-07-20 6.64 6.76 6.63 6.72 0.5M
2021-07-19 6.70 6.71 6.51 6.63 1.1M
2021-07-16 6.70 6.78 6.70 6.77 0.7M
2021-07-15 6.75 6.76 6.65 6.67 0.8M
2021-07-14 6.82 6.82 6.65 6.75 1.1M
2021-07-13 6.80 6.84 6.75 6.81 0.6M
2021-07-12 6.90 6.90 6.78 6.79 0.6M
2021-07-09 6.81 6.90 6.77 6.90 0.8M
2021-07-08 6.78 6.84 6.71 6.77 0.8M
2021-07-07 6.86 6.87 6.80 6.87 0.4M
2021-07-06 6.82 6.84 6.75 6.82 0.7M
2021-07-02 6.88 6.88 6.75 6.84 0.6M
2021-07-01 6.92 6.92 6.84 6.86 0.6M
2021-06-30 6.92 6.95 6.88 6.90 0.2M
2021-06-29 6.89 6.97 6.88 6.89 0.3M
2021-06-28 6.90 6.97 6.82 6.88 0.7M
2021-06-25 7.04 7.06 6.92 6.95 0.4M
2021-06-24 7.07 7.14 6.99 7.07 0.5M
2021-06-23 7.01 7.07 6.95 7.04 1.2M
2021-06-22 6.91 6.92 6.82 6.88 0.6M
2021-06-21 6.74 6.90 6.72 6.88 0.7M
2021-06-18 6.72 6.81 6.64 6.67 0.8M
2021-06-17 6.82 6.89 6.76 6.79 0.8M
2021-06-16 7.10 7.10 6.76 6.80 2.0M
2021-06-15 7.11 7.13 7.05 7.09 1.0M
2021-06-14 7.28 7.29 7.26 7.29 0.6M
2021-06-11 7.26 7.29 7.22 7.26 0.4M
2021-06-10 7.26 7.30 7.20 7.27 0.7M
2021-06-09 7.30 7.30 7.18 7.22 1.0M
2021-06-08 7.29 7.30 7.23 7.26 0.5M
2021-06-07 7.30 7.31 7.19 7.25 0.8M
2021-06-04 7.31 7.35 7.28 7.32 0.5M
2021-06-03 7.22 7.27 7.15 7.24 0.5M
2021-06-02 7.28 7.30 7.17 7.23 0.6M
2021-06-01 7.23 7.29 7.09 7.25 1.2M
2021-05-28 7.45 7.57 7.40 7.54 0.6M
2021-05-27 7.50 7.51 7.40 7.44 1.2M
2021-05-26 7.44 7.54 7.43 7.54 1.1M
2021-05-25 7.39 7.45 7.38 7.40 1.8M
2021-05-24 7.24 7.38 7.22 7.37 0.7M
2021-05-21 7.13 7.24 7.11 7.20 0.8M
2021-05-20 7.18 7.22 7.01 7.07 2.0M
2021-05-19 7.21 7.30 7.16 7.30 0.4M
2021-05-18 7.28 7.34 7.27 7.29 0.3M
2021-05-17 7.31 7.31 7.23 7.29 0.3M
2021-05-14 7.25 7.30 7.20 7.29 0.3M
2021-05-13 6.99 7.20 6.99 7.17 0.6M
2021-05-12 7.16 7.21 6.97 6.98 0.8M
2021-05-11 7.22 7.24 7.08 7.19 0.6M
2021-05-10 7.30 7.39 7.28 7.28 0.4M
2021-05-07 7.23 7.29 7.22 7.28 0.4M
2021-05-06 7.18 7.22 7.17 7.22 0.2M
2021-05-05 7.15 7.18 7.13 7.17 0.3M
2021-05-04 7.15 7.15 7.07 7.13 0.4M
2021-05-03 7.14 7.15 7.11 7.14 0.4M
2021-04-30 7.13 7.14 7.10 7.11 0.3M
2021-04-29 7.14 7.14 7.11 7.13 0.4M
2021-04-28 7.12 7.14 7.10 7.12 0.2M
2021-04-27 7.09 7.13 7.09 7.12 0.3M
2021-04-26 7.13 7.14 7.05 7.07 0.5M
2021-04-23 7.07 7.16 7.06 7.13 0.4M
2021-04-22 7.02 7.09 6.99 7.05 0.6M
2021-04-21 6.96 7.02 6.95 7.02 0.3M
2021-04-20 7.00 7.02 6.92 6.95 0.5M
2021-04-19 7.00 7.06 6.98 7.04 0.4M
2021-04-16 7.05 7.05 7.00 7.00 0.3M
2021-04-15 7.01 7.08 7.00 7.04 0.5M
2021-04-14 7.00 7.03 6.95 6.97 0.4M
2021-04-13 7.01 7.04 6.98 7.00 0.3M
2021-04-12 6.99 7.03 6.98 7.00 0.4M
2021-04-09 6.99 6.99 6.95 6.99 0.3M
2021-04-08 6.99 7.00 6.95 6.97 0.3M
2021-04-07 6.99 7.00 6.94 6.97 0.4M
2021-04-06 6.97 6.99 6.96 6.99 0.4M
2021-04-05 6.94 6.98 6.91 6.94 0.5M
2021-04-01 6.84 6.88 6.80 6.87 0.3M
2021-03-31 6.86 6.88 6.81 6.82 0.4M
2021-03-30 6.83 6.85 6.79 6.82 0.4M
2021-03-29 6.82 6.87 6.79 6.85 0.4M
2021-03-26 6.82 6.85 6.79 6.84 0.4M
2021-03-25 6.70 6.81 6.65 6.80 0.7M
2021-03-24 6.76 6.82 6.67 6.71 1.5M
2021-03-23 6.71 6.71 6.61 6.65 0.5M
2021-03-22 6.74 6.76 6.68 6.70 0.5M
2021-03-19 6.74 6.74 6.63 6.70 0.7M
2021-03-18 6.80 6.82 6.72 6.73 0.5M
2021-03-17 6.85 6.87 6.74 6.82 0.5M
2021-03-16 6.88 6.92 6.81 6.83 0.7M
2021-03-15 7.00 7.05 6.97 7.05 1.0M
2021-03-12 6.91 7.00 6.91 7.00 0.6M
2021-03-11 6.91 7.03 6.91 6.91 1.0M
2021-03-10 6.89 6.94 6.88 6.89 0.8M
2021-03-09 6.90 6.90 6.85 6.85 0.6M
2021-03-08 6.86 6.90 6.78 6.85 0.8M
2021-03-05 6.80 6.85 6.68 6.84 0.7M
2021-03-04 6.82 6.85 6.65 6.79 0.9M
2021-03-03 6.82 6.87 6.79 6.81 0.5M
2021-03-02 6.78 6.83 6.75 6.81 0.7M
2021-03-01 6.70 6.78 6.69 6.77 0.5M
2021-02-26 6.57 6.67 6.47 6.64 0.7M
2021-02-25 6.65 6.67 6.50 6.54 0.8M
2021-02-24 6.57 6.64 6.56 6.64 0.6M
2021-02-23 6.48 6.58 6.42 6.57 0.7M
2021-02-22 6.41 6.51 6.41 6.48 0.6M
2021-02-19 6.47 6.50 6.45 6.47 0.4M
2021-02-18 6.45 6.47 6.40 6.46 0.5M
2021-02-17 6.49 6.49 6.42 6.47 0.4M
2021-02-16 6.50 6.50 6.45 6.48 0.4M
2021-02-12 6.45 6.49 6.43 6.47 0.5M
2021-02-11 6.42 6.45 6.38 6.45 0.4M
2021-02-10 6.43 6.44 6.38 6.41 0.3M
2021-02-09 6.38 6.42 6.36 6.39 0.7M
2021-02-08 6.43 6.43 6.37 6.39 0.8M
2021-02-05 6.43 6.43 6.38 6.41 0.5M
2021-02-04 6.40 6.41 6.38 6.41 0.5M
2021-02-03 6.38 6.40 6.30 6.37 0.5M
2021-02-02 6.29 6.35 6.28 6.35 0.5M
2021-02-01 6.21 6.24 6.18 6.24 0.5M
2021-01-29 6.18 6.19 6.10 6.17 0.6M
2021-01-28 6.15 6.23 6.13 6.20 0.4M
2021-01-27 6.18 6.18 6.05 6.14 0.7M
2021-01-26 6.23 6.26 6.18 6.23 0.4M
2021-01-25 6.32 6.33 6.15 6.20 1.5M
2021-01-22 6.32 6.35 6.30 6.30 0.6M
2021-01-21 6.33 6.42 6.27 6.38 0.7M
2021-01-20 6.29 6.34 6.27 6.31 0.5M
2021-01-19 6.33 6.35 6.26 6.28 0.6M
2021-01-15 6.33 6.33 6.25 6.32 0.6M
2021-01-14 6.34 6.35 6.27 6.33 0.5M
2021-01-13 6.30 6.33 6.29 6.32 0.4M
2021-01-12 6.37 6.37 6.28 6.29 0.8M
2021-01-11 6.33 6.35 6.28 6.34 0.8M
2021-01-08 6.35 6.36 6.25 6.31 0.7M
2021-01-07 6.25 6.37 6.23 6.34 0.7M
2021-01-06 6.19 6.35 6.19 6.22 0.7M
2021-01-05 6.05 6.19 6.05 6.19 0.5M
2021-01-04 6.31 6.32 6.03 6.07 1.4M