Gabelli Equity Trust

GAB_pk
🏛️ usa →
21.25
Last Update: 2025-09-30
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 26.44 26.44 26.44 26.44 0.0M
2021-12-30 26.44 26.45 26.39 26.40 0.0M
2021-12-29 26.37 26.46 26.31 26.40 0.0M
2021-12-28 26.30 26.40 26.30 26.38 0.0M
2021-12-27 26.27 26.41 26.27 26.31 0.0M
2021-12-23 26.37 26.37 26.21 26.30 0.0M
2021-12-22 26.24 26.39 26.24 26.35 0.0M
2021-12-21 26.19 26.38 26.19 26.25 0.0M
2021-12-20 26.50 26.50 26.20 26.20 0.0M
2021-12-17 26.30 26.43 26.29 26.43 0.0M
2021-12-16 26.32 26.54 26.32 26.54 0.0M
2021-12-15 26.54 26.63 26.54 26.63 0.0M
2021-12-14 26.74 26.74 26.71 26.71 0.0M
2021-12-13 26.60 26.70 26.52 26.68 0.0M
2021-12-09 26.65 26.72 26.49 26.70 0.0M
2021-12-08 26.80 26.80 26.74 26.80 0.0M
2021-12-07 26.78 26.80 26.75 26.80 0.0M
2021-12-06 26.85 26.86 26.62 26.70 0.0M
2021-12-03 26.41 26.86 26.41 26.86 0.0M
2021-12-02 26.53 26.53 26.52 26.53 0.0M
2021-12-01 26.48 26.55 26.37 26.44 0.0M
2021-11-30 26.50 26.60 26.31 26.48 0.0M
2021-11-29 26.49 26.49 26.45 26.49 0.0M
2021-11-26 26.45 26.47 26.42 26.42 0.0M
2021-11-24 26.64 26.64 26.43 26.58 0.0M
2021-11-23 26.61 26.61 26.46 26.58 0.0M
2021-11-22 26.49 26.66 26.49 26.65 0.0M
2021-11-19 26.50 26.59 26.28 26.59 0.0M
2021-11-18 26.38 26.38 26.38 26.38 0.0M
2021-11-17 26.35 26.41 26.35 26.40 0.0M
2021-11-16 26.50 26.50 26.38 26.41 0.0M
2021-11-15 26.53 26.54 26.50 26.51 0.0M
2021-11-12 26.48 26.52 26.48 26.50 0.0M
2021-11-11 26.51 26.52 26.47 26.47 0.0M
2021-11-10 26.52 26.54 26.40 26.45 0.0M
2021-11-09 26.52 26.52 26.51 26.52 0.0M
2021-11-08 26.48 26.53 26.48 26.51 0.0M
2021-11-05 26.51 26.52 26.50 26.51 0.0M
2021-11-04 26.46 26.53 26.46 26.52 0.0M
2021-11-03 26.58 26.58 26.44 26.44 0.0M
2021-11-01 26.62 26.62 26.62 26.62 0.0M
2021-10-29 26.60 26.60 26.59 26.59 0.0M
2021-10-27 26.60 26.65 26.57 26.60 0.0M
2021-10-26 26.57 26.65 26.57 26.60 0.0M
2021-10-25 26.65 26.65 26.62 26.62 0.0M
2021-10-22 26.54 26.64 26.45 26.59 0.0M
2021-10-20 26.55 26.55 26.44 26.50 0.0M
2021-10-19 26.50 26.56 26.39 26.43 0.0M
2021-10-18 26.50 26.59 26.50 26.59 0.0M
2021-10-15 26.54 26.60 26.54 26.60 0.0M
2021-10-14 26.50 26.60 26.50 26.52 0.0M
2021-10-13 26.50 26.58 26.46 26.55 0.0M
2021-10-12 26.48 26.50 26.47 26.47 0.0M
2021-10-11 26.40 26.50 26.40 26.50 0.0M
2021-10-08 26.46 26.46 26.46 26.46 0.0M
2021-10-06 26.52 26.52 26.52 26.52 0.0M
2021-10-05 26.49 26.51 26.35 26.49 0.0M
2021-10-04 26.52 26.53 26.41 26.46 0.0M
2021-10-01 26.54 26.55 26.52 26.55 0.0M
2021-09-30 26.53 26.53 26.45 26.45 0.0M
2021-09-29 26.36 26.54 26.36 26.48 0.0M
2021-09-28 26.53 26.55 26.30 26.44 0.0M
2021-09-27 26.47 26.56 26.47 26.56 0.0M
2021-09-24 26.42 26.55 26.42 26.55 0.0M
2021-09-23 26.59 26.59 26.55 26.55 0.0M
2021-09-22 26.43 26.55 26.43 26.55 0.0M
2021-09-21 26.49 26.52 26.43 26.52 0.0M
2021-09-20 26.56 26.57 26.53 26.55 0.0M
2021-09-17 26.56 26.64 26.47 26.58 0.0M
2021-09-16 26.76 26.84 26.72 26.82 0.0M
2021-09-15 26.56 26.75 26.56 26.75 0.0M
2021-09-14 26.60 26.67 26.52 26.67 0.0M
2021-09-13 26.66 26.69 26.60 26.68 0.0M
2021-09-10 26.52 26.61 26.52 26.60 0.0M
2021-09-09 26.59 26.59 26.51 26.59 0.0M
2021-09-08 26.55 26.59 26.51 26.59 0.0M
2021-09-07 26.58 26.58 26.50 26.58 0.0M
2021-09-03 26.57 26.60 26.47 26.59 0.0M
2021-09-02 26.60 26.60 26.57 26.60 0.0M
2021-09-01 26.46 26.60 26.46 26.60 0.0M
2021-08-31 26.49 26.56 26.49 26.56 0.0M
2021-08-30 26.52 26.59 26.48 26.57 0.0M
2021-08-27 26.46 26.52 26.42 26.52 0.0M
2021-08-26 26.55 26.55 26.41 26.52 0.0M
2021-08-25 26.56 26.61 26.56 26.61 0.0M
2021-08-24 26.62 26.62 26.54 26.61 0.0M
2021-08-23 26.59 26.63 26.59 26.60 0.0M
2021-08-20 26.57 26.60 26.57 26.59 0.0M
2021-08-19 26.51 26.57 26.50 26.57 0.0M
2021-08-18 26.40 26.57 26.40 26.55 0.0M
2021-08-17 26.45 26.49 26.44 26.47 0.0M
2021-08-16 26.52 26.52 26.41 26.49 0.0M
2021-08-13 26.84 26.89 26.46 26.48 0.0M
2021-08-12 26.80 26.80 26.62 26.72 0.0M
2021-08-11 26.74 26.74 26.74 26.74 0.0M
2021-08-10 26.75 26.75 26.75 26.75 0.0M
2021-08-09 26.78 26.89 26.75 26.89 0.0M
2021-08-06 26.74 26.83 26.74 26.83 0.0M
2021-08-05 26.80 26.85 26.80 26.84 0.0M
2021-08-04 26.77 26.85 26.70 26.85 0.0M
2021-08-03 26.67 26.70 26.67 26.70 0.0M
2021-08-02 26.78 26.78 26.62 26.78 0.0M
2021-07-30 26.71 26.80 26.71 26.72 0.0M
2021-07-29 26.61 26.74 26.61 26.74 0.0M
2021-07-28 26.63 26.63 26.57 26.61 0.0M
2021-07-27 26.50 26.54 26.50 26.52 0.0M
2021-07-26 26.60 26.60 26.51 26.60 0.0M
2021-07-23 26.48 26.60 26.48 26.60 0.0M
2021-07-22 26.64 26.64 26.59 26.59 0.0M
2021-07-21 26.60 26.60 26.48 26.56 0.0M
2021-07-20 26.63 26.63 26.50 26.60 0.0M
2021-07-19 26.50 26.50 26.50 26.50 0.0M
2021-07-16 26.60 26.65 26.58 26.58 0.0M
2021-07-15 26.71 26.71 26.60 26.60 0.0M
2021-07-14 26.78 26.78 26.78 26.78 0.0M
2021-07-13 26.78 26.79 26.74 26.78 0.0M
2021-07-12 26.75 26.79 26.73 26.73 0.0M
2021-07-09 26.65 26.79 26.50 26.73 0.0M
2021-07-08 26.73 26.73 26.73 26.73 0.0M
2021-07-07 26.73 26.73 26.73 26.73 0.0M
2021-07-06 26.70 26.70 26.59 26.70 0.0M
2021-07-02 26.63 26.70 26.59 26.59 0.0M
2021-07-01 26.55 26.65 26.54 26.65 0.0M
2021-06-30 26.57 26.63 26.54 26.54 0.0M
2021-06-29 26.55 26.57 26.55 26.55 0.0M
2021-06-28 26.57 26.57 26.47 26.50 0.0M
2021-06-25 26.49 26.59 26.45 26.45 0.0M
2021-06-24 26.65 26.65 26.51 26.59 0.0M
2021-06-23 26.53 26.58 26.48 26.57 0.0M
2021-06-22 26.45 26.50 26.45 26.50 0.0M
2021-06-21 26.39 26.45 26.39 26.45 0.0M
2021-06-18 26.42 26.45 26.38 26.45 0.0M
2021-06-17 26.60 26.63 26.52 26.61 0.0M
2021-06-16 26.52 26.60 26.52 26.60 0.0M
2021-06-15 26.58 26.60 26.50 26.60 0.0M
2021-06-11 26.50 26.57 26.50 26.57 0.0M
2021-06-10 26.43 26.57 26.43 26.57 0.0M
2021-06-09 26.52 26.55 26.48 26.52 0.0M
2021-06-08 26.53 26.54 26.48 26.48 0.0M
2021-06-07 26.57 26.57 26.56 26.56 0.0M
2021-06-04 26.55 26.56 26.52 26.52 0.0M
2021-06-03 26.49 26.56 26.48 26.56 0.0M
2021-06-02 26.44 26.55 26.44 26.55 0.0M
2021-05-28 26.41 26.47 26.41 26.44 0.0M
2021-05-27 26.41 26.43 26.41 26.43 0.0M
2021-05-26 26.48 26.48 26.44 26.44 0.0M
2021-05-25 26.32 26.48 26.32 26.48 0.0M
2021-05-24 26.33 26.41 26.33 26.41 0.0M
2021-05-21 26.33 26.36 26.24 26.36 0.0M
2021-05-20 26.29 26.34 26.24 26.34 0.0M
2021-05-18 26.32 26.32 26.32 26.32 0.0M
2021-05-17 26.19 26.27 26.18 26.25 0.0M
2021-05-14 26.22 26.31 26.22 26.31 0.0M
2021-05-13 26.13 26.25 26.11 26.12 0.0M
2021-05-12 26.15 26.19 26.11 26.18 0.0M
2021-05-11 26.28 26.28 26.19 26.23 0.0M
2021-05-10 26.30 26.36 26.30 26.31 0.0M
2021-05-07 26.31 26.41 26.29 26.35 0.0M
2021-05-06 26.33 26.39 26.25 26.25 0.0M
2021-05-05 26.33 26.39 26.25 26.26 0.0M
2021-05-04 26.30 26.32 26.22 26.31 0.0M
2021-05-03 26.22 26.29 26.22 26.26 0.0M
2021-04-30 26.26 26.26 26.20 26.20 0.0M
2021-04-29 26.22 26.27 26.22 26.27 0.0M
2021-04-28 26.25 26.31 26.20 26.31 0.0M
2021-04-27 26.31 26.31 26.31 26.31 0.0M
2021-04-26 26.25 26.33 26.25 26.32 0.0M
2021-04-23 26.25 26.29 26.25 26.25 0.0M
2021-04-22 26.32 26.32 26.19 26.29 0.0M
2021-04-21 26.21 26.34 26.21 26.29 0.0M
2021-04-20 26.29 26.31 26.19 26.30 0.0M
2021-04-19 26.29 26.31 26.25 26.29 0.0M
2021-04-16 26.30 26.34 26.30 26.32 0.0M
2021-04-15 26.31 26.32 26.27 26.29 0.0M
2021-04-14 26.29 26.29 26.25 26.25 0.0M
2021-04-13 26.25 26.28 26.24 26.28 0.0M
2021-04-12 26.27 26.27 26.16 26.27 0.0M
2021-04-09 26.19 26.30 26.19 26.28 0.0M
2021-04-08 26.19 26.19 26.17 26.19 0.0M
2021-04-07 26.22 26.22 26.11 26.15 0.0M
2021-04-06 26.15 26.24 26.14 26.24 0.0M
2021-04-05 26.06 26.15 25.98 26.15 0.0M
2021-04-01 25.96 26.07 25.96 26.05 0.0M
2021-03-31 26.03 26.03 25.93 26.02 0.0M
2021-03-30 25.99 26.01 25.83 26.01 0.0M
2021-03-29 25.98 26.01 25.84 26.01 0.0M
2021-03-26 25.89 25.96 25.89 25.96 0.0M
2021-03-25 25.91 26.03 25.90 25.98 0.0M
2021-03-24 26.02 26.05 25.87 26.03 0.0M
2021-03-23 25.97 25.97 25.89 25.97 0.0M
2021-03-22 25.90 25.98 25.85 25.98 0.0M
2021-03-19 25.87 25.89 25.83 25.89 0.0M
2021-03-18 25.91 25.97 25.75 25.89 0.0M
2021-03-17 26.22 26.22 26.14 26.22 0.0M
2021-03-16 26.10 26.29 26.06 26.25 0.0M
2021-03-15 26.11 26.14 26.11 26.14 0.0M
2021-03-12 26.06 26.16 26.00 26.16 0.0M
2021-03-11 26.13 26.20 26.12 26.19 0.0M
2021-03-10 26.14 26.14 26.07 26.11 0.0M
2021-03-09 26.00 26.32 25.89 26.16 0.0M
2021-03-08 26.02 26.08 26.00 26.00 0.0M
2021-03-05 26.05 26.07 25.88 25.95 0.0M
2021-03-04 26.09 26.09 25.84 26.06 0.0M
2021-03-03 26.06 26.14 25.83 26.09 0.0M
2021-03-02 26.20 26.20 25.98 26.00 0.0M
2021-03-01 25.95 26.14 25.95 26.02 0.0M
2021-02-26 25.82 25.94 25.80 25.94 0.0M
2021-02-25 25.85 25.97 25.78 25.79 0.0M
2021-02-24 25.89 25.96 25.78 25.95 0.0M
2021-02-23 25.96 25.98 25.82 25.98 0.0M
2021-02-22 25.90 26.00 25.90 25.92 0.0M
2021-02-19 26.01 26.08 25.91 25.95 0.0M
2021-02-18 25.94 26.13 25.94 26.10 0.0M
2021-02-17 26.00 26.07 25.95 25.99 0.0M
2021-02-16 26.11 26.11 25.93 25.94 0.0M
2021-02-12 26.21 26.21 26.05 26.15 0.0M
2021-02-11 26.19 26.19 26.16 26.18 0.0M
2021-02-10 26.17 26.20 26.14 26.20 0.0M
2021-02-09 26.21 26.23 26.15 26.20 0.0M
2021-02-08 26.20 26.21 26.16 26.16 0.0M
2021-02-05 26.22 26.24 26.16 26.24 0.0M
2021-02-04 26.24 26.24 26.10 26.15 0.0M
2021-02-03 26.22 26.26 26.15 26.26 0.0M
2021-02-02 26.16 26.32 26.16 26.32 0.0M
2021-02-01 26.08 26.20 26.08 26.13 0.0M
2021-01-29 26.10 26.15 25.92 26.06 0.0M
2021-01-28 25.97 26.15 25.97 26.13 0.0M
2021-01-27 26.05 26.23 25.89 25.91 0.0M
2021-01-26 26.16 26.20 26.11 26.16 0.0M
2021-01-25 26.22 26.25 26.10 26.21 0.0M
2021-01-22 26.10 26.20 26.06 26.15 0.0M
2021-01-21 25.99 26.14 25.80 26.11 0.0M
2021-01-20 25.92 26.06 25.91 26.03 0.0M
2021-01-19 25.79 25.97 25.76 25.93 0.1M
2021-01-15 26.16 26.17 25.64 25.64 0.2M
2021-01-14 26.22 26.33 26.16 26.16 0.0M
2021-01-13 26.11 26.36 26.11 26.23 0.0M
2021-01-12 26.55 26.55 26.06 26.15 0.0M
2021-01-11 26.75 26.75 26.46 26.59 0.0M
2021-01-08 26.64 26.77 26.60 26.64 0.0M
2021-01-07 27.11 27.11 26.40 26.68 0.0M
2021-01-06 27.25 27.25 26.66 26.82 0.0M
2021-01-05 27.00 27.43 27.00 27.40 0.0M
2021-01-04 27.33 27.33 26.97 27.00 0.0M