Gabelli Equity Trust Inc. (The) Common Stockのデータ

Gabelli Equity Trust Inc. (The) Common Stockの基本情報

名前 Gabelli Equity Trust Inc. (The) Common Stock
ティッカー GAB
United States
上場年 1986.0
セクター nan

Gabelli Equity Trust Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.5 6.45 6.5 6.48 441800.0 6.48
2021-02-12 6.49 6.43 6.45 6.47 537100.0 6.47
2021-02-11 6.45 6.38 6.42 6.45 388900.0 6.45
2021-02-10 6.44 6.38 6.43 6.41 334700.0 6.41
2021-02-09 6.42 6.36 6.38 6.39 681300.0 6.39
2021-02-08 6.43 6.37 6.43 6.39 779400.0 6.39
2021-02-05 6.43 6.38 6.43 6.41 532000.0 6.41
2021-02-04 6.41 6.38 6.4 6.41 452400.0 6.41
2021-02-03 6.4 6.3 6.38 6.37 530900.0 6.37
2021-02-02 6.35 6.28 6.29 6.35 484300.0 6.35
2021-02-01 6.24 6.18 6.21 6.24 508400.0 6.24
2021-01-29 6.19 6.1 6.18 6.17 639700.0 6.17
2021-01-28 6.23 6.13 6.15 6.2 426500.0 6.2
2021-01-27 6.18 6.05 6.18 6.14 687000.0 6.14
2021-01-26 6.26 6.18 6.23 6.23 435600.0 6.23
2021-01-25 6.33 6.15 6.32 6.2 1450800.0 6.2
2021-01-22 6.35 6.3 6.32 6.3 596500.0 6.3
2021-01-21 6.42 6.27 6.33 6.38 714800.0 6.38
2021-01-20 6.34 6.27 6.29 6.31 515000.0 6.31
2021-01-19 6.35 6.26 6.33 6.28 555400.0 6.28
2021-01-15 6.33 6.25 6.33 6.32 568500.0 6.32
2021-01-14 6.35 6.27 6.34 6.33 540000.0 6.33
2021-01-13 6.33 6.29 6.3 6.32 429800.0 6.32
2021-01-12 6.37 6.28 6.37 6.29 778400.0 6.29
2021-01-11 6.35 6.28 6.33 6.34 809500.0 6.34
2021-01-08 6.36 6.25 6.35 6.31 667000.0 6.31
2021-01-07 6.37 6.23 6.25 6.34 720500.0 6.34
2021-01-06 6.35 6.19 6.19 6.22 661300.0 6.22
2021-01-05 6.19 6.05 6.05 6.19 507100.0 6.19
2021-01-04 6.32 6.03 6.31 6.07 1444900.0 6.07
2020-12-31 6.32 6.24 6.32 6.27 672500.0 6.27
2020-12-30 6.36 6.28 6.31 6.31 619500.0 6.31
2020-12-29 6.37 6.31 6.36 6.32 367700.0 6.32
2020-12-28 6.39 6.35 6.35 6.36 530000.0 6.36
2020-12-24 6.36 6.31 6.35 6.34 157100.0 6.34
2020-12-23 6.35 6.3 6.3 6.33 366900.0 6.33
2020-12-22 6.36 6.28 6.36 6.3 473100.0 6.3
2020-12-21 6.41 6.21 6.32 6.36 971900.0 6.36
2020-12-18 6.5 6.34 6.47 6.43 2147600.0 6.43
2020-12-17 6.29 6.21 6.27 6.29 497600.0 6.29
2020-12-16 6.23 6.15 6.17 6.21 527800.0 6.21
2020-12-15 6.24 6.08 6.2 6.14 558500.0 6.14
2020-12-14 6.35 6.13 6.33 6.16 663700.0 6.16
2020-12-11 6.37 6.22 6.36 6.26 1148700.0 6.26
2020-12-10 6.47 6.38 6.42 6.41 1332200.0 6.41
2020-12-09 6.84 6.64 6.73 6.72 1543400.0 6.57
2020-12-08 6.77 6.6 6.63 6.74 935700.0 6.59
2020-12-07 6.64 6.57 6.6 6.63 1228200.0 6.48
2020-12-04 6.58 6.52 6.52 6.58 868100.0 6.43
2020-12-03 6.5 6.41 6.43 6.49 847700.0 6.35
2020-12-02 6.4 6.3 6.33 6.39 766600.0 6.25
2020-12-01 6.33 6.27 6.28 6.33 895100.0 6.19
2020-11-30 6.26 6.2 6.25 6.23 835900.0 6.09
2020-11-27 6.22 6.19 6.21 6.21 216900.0 6.07
2020-11-25 6.22 6.13 6.16 6.2 690400.0 6.06
2020-11-24 6.19 6.11 6.19 6.13 1101400.0 5.99
2020-11-23 6.18 6.09 6.11 6.14 904200.0 6.0
2020-11-20 6.08 6.02 6.04 6.07 320900.0 5.93
2020-11-19 6.06 5.98 6.01 6.03 631700.0 5.9
2020-11-18 6.05 6.0 6.04 6.01 644900.0 5.88
2020-11-17 6.05 5.99 6.05 6.02 744400.0 5.89
2020-11-16 6.09 6.04 6.06 6.07 1084400.0 5.93
2020-11-13 6.05 5.98 5.98 6.04 991600.0 5.91
2020-11-12 5.99 5.94 5.97 5.97 895200.0 5.84
2020-11-11 6.0 5.91 5.94 5.99 641100.0 5.86
2020-11-10 5.94 5.82 5.86 5.9 1096200.0 5.77
2020-11-09 6.01 5.8 5.96 5.82 1546800.0 5.69
2020-11-06 5.74 5.65 5.72 5.7 528600.0 5.57
2020-11-05 5.84 5.64 5.66 5.72 1166100.0 5.59
2020-11-04 5.64 5.48 5.55 5.6 610500.0 5.47
2020-11-03 5.63 5.44 5.5 5.48 1240100.0 5.36
2020-11-02 5.48 5.38 5.41 5.41 852200.0 5.29
2020-10-30 5.47 5.29 5.45 5.33 1600700.0 5.21
2020-10-29 5.58 5.45 5.56 5.49 1275200.0 5.37
2020-10-28 5.65 5.53 5.57 5.56 1273100.0 5.44
2020-10-27 5.78 5.66 5.7 5.7 1098200.0 5.57
2020-10-26 5.71 5.59 5.71 5.71 1494800.0 5.58
2020-10-23 5.77 5.66 5.75 5.71 947400.0 5.58
2020-10-22 5.8 5.61 5.79 5.7 2112100.0 5.57
2020-10-21 5.75 5.53 5.58 5.72 3884300.0 5.59
2020-10-20 5.47 5.27 5.27 5.47 1328300.0 5.35
2020-10-19 5.34 5.24 5.32 5.25 734400.0 5.13
2020-10-16 5.34 5.27 5.27 5.3 465200.0 5.18
2020-10-15 5.27 5.2 5.21 5.26 333500.0 5.14
2020-10-14 5.34 5.27 5.3 5.28 366900.0 5.16
2020-10-13 5.36 5.28 5.36 5.3 486400.0 5.18
2020-10-12 5.37 5.28 5.32 5.35 738400.0 5.23
2020-10-09 5.29 5.22 5.24 5.25 428400.0 5.13
2020-10-08 5.24 5.2 5.2 5.23 468800.0 5.11
2020-10-07 5.19 5.14 5.14 5.19 331200.0 5.07
2020-10-06 5.21 5.09 5.15 5.11 717000.0 5.0
2020-10-05 5.15 5.07 5.1 5.13 374000.0 5.02
2020-10-02 5.09 5.0 5.0 5.06 704500.0 4.95
2020-10-01 5.16 5.07 5.13 5.07 379200.0 4.96
2020-09-30 5.19 5.06 5.11 5.09 678400.0 4.98
2020-09-29 5.2 5.11 5.18 5.11 384600.0 5.0
2020-09-28 5.24 5.16 5.16 5.18 430300.0 5.06
2020-09-25 5.13 5.05 5.07 5.1 465000.0 4.99
2020-09-24 5.24 5.07 5.17 5.1 1563300.0 4.99
2020-09-23 5.35 5.19 5.28 5.21 1551200.0 5.09
2020-09-22 5.2 5.08 5.13 5.2 649000.0 5.08
2020-09-21 5.2 5.07 5.18 5.13 814600.0 5.02
2020-09-18 5.36 5.22 5.34 5.23 523600.0 5.11
2020-09-17 5.36 5.3 5.35 5.34 495600.0 5.22
2020-09-16 5.46 5.4 5.45 5.41 526700.0 5.29
2020-09-15 5.49 5.43 5.45 5.45 554700.0 5.33
2020-09-14 5.58 5.53 5.54 5.57 795800.0 5.3
2020-09-11 5.58 5.48 5.57 5.54 551500.0 5.27
2020-09-10 5.59 5.52 5.55 5.55 478500.0 5.28
2020-09-09 5.56 5.45 5.46 5.55 766600.0 5.28
2020-09-08 5.46 5.35 5.41 5.39 655800.0 5.13
2020-09-04 5.49 5.32 5.46 5.48 697200.0 5.21
2020-09-03 5.5 5.39 5.49 5.46 851800.0 5.19
2020-09-02 5.52 5.46 5.48 5.5 519700.0 5.23
2020-09-01 5.5 5.47 5.5 5.49 475700.0 5.22
2020-08-31 5.5 5.47 5.48 5.5 347700.0 5.23
2020-08-28 5.5 5.46 5.49 5.47 461800.0 5.2
2020-08-27 5.52 5.48 5.49 5.5 411200.0 5.23
2020-08-26 5.5 5.47 5.49 5.49 341300.0 5.22
2020-08-25 5.5 5.46 5.5 5.48 351900.0 5.21
2020-08-24 5.5 5.46 5.5 5.48 335800.0 5.21
2020-08-21 5.44 5.38 5.39 5.43 419300.0 5.17
2020-08-20 5.42 5.4 5.4 5.4 315300.0 5.14
2020-08-19 5.47 5.4 5.42 5.41 424700.0 5.15
2020-08-18 5.5 5.43 5.5 5.45 540600.0 5.18
2020-08-17 5.5 5.47 5.5 5.49 423400.0 5.22
2020-08-14 5.5 5.45 5.46 5.5 253600.0 5.23
2020-08-13 5.49 5.43 5.48 5.47 380000.0 5.2
2020-08-12 5.48 5.43 5.43 5.47 319600.0 5.2
2020-08-11 5.45 5.37 5.4 5.38 628300.0 5.12
2020-08-10 5.37 5.26 5.26 5.36 604700.0 5.1
2020-08-07 5.25 5.21 5.22 5.22 487800.0 4.97
2020-08-06 5.24 5.15 5.17 5.22 594200.0 4.97
2020-08-05 5.23 5.13 5.17 5.15 789000.0 4.9
2020-08-04 5.17 5.0 5.0 5.11 1128100.0 4.86
2020-08-03 5.05 5.0 5.02 5.02 420200.0 4.78
2020-07-31 5.01 4.93 5.0 5.01 636400.0 4.77
2020-07-30 5.0 4.92 4.97 4.99 408500.0 4.75
2020-07-29 5.0 4.95 4.95 4.99 613500.0 4.75
2020-07-28 4.96 4.93 4.95 4.94 269300.0 4.7
2020-07-27 5.0 4.94 4.98 4.98 375200.0 4.74
2020-07-24 5.0 4.92 4.98 4.95 393900.0 4.71
2020-07-23 5.04 4.95 5.03 4.98 568300.0 4.74
2020-07-22 5.08 5.02 5.08 5.02 341700.0 4.78
2020-07-21 5.14 5.07 5.14 5.08 337000.0 4.83
2020-07-20 5.11 5.04 5.07 5.1 339200.0 4.85
2020-07-17 5.08 4.98 5.0 5.07 466500.0 4.82
2020-07-16 4.98 4.93 4.96 4.98 324500.0 4.74
2020-07-15 5.04 4.92 4.99 4.94 672900.0 4.7
2020-07-14 5.0 4.9 4.93 4.9 622100.0 4.66
2020-07-13 5.06 4.93 5.06 4.93 505700.0 4.69
2020-07-10 5.04 4.94 4.96 5.03 481200.0 4.79
2020-07-09 5.06 4.92 5.06 5.0 431600.0 4.76
2020-07-08 5.09 5.01 5.05 5.05 346500.0 4.8
2020-07-07 5.07 5.02 5.06 5.04 356700.0 4.79
2020-07-06 5.18 5.03 5.18 5.06 645200.0 4.81
2020-07-02 5.13 5.02 5.1 5.04 519300.0 4.79
2020-07-01 5.08 5.0 5.04 5.0 338700.0 4.76
2020-06-30 5.05 4.98 4.99 5.03 525700.0 4.79
2020-06-29 5.0 4.91 4.91 4.98 414000.0 4.74
2020-06-26 5.02 4.88 5.02 4.91 597600.0 4.67
2020-06-25 5.1 4.99 5.07 5.04 348400.0 4.79
2020-06-24 5.19 5.02 5.15 5.09 1101100.0 4.84
2020-06-23 5.29 5.16 5.27 5.17 1230800.0 4.92
2020-06-22 5.09 4.97 5.01 5.09 376400.0 4.84
2020-06-19 5.18 4.97 5.12 5.02 587800.0 4.78
2020-06-18 5.05 5.0 5.0 5.02 232600.0 4.78
2020-06-17 5.17 5.06 5.16 5.06 377500.0 4.81
2020-06-16 5.24 5.07 5.22 5.12 513000.0 4.87
2020-06-15 5.15 4.75 4.94 5.06 1001400.0 4.81
2020-06-12 5.41 5.25 5.4 5.34 784200.0 4.94
2020-06-11 5.29 5.0 5.22 5.2 1297000.0 4.81
2020-06-10 5.77 5.51 5.74 5.56 1209700.0 5.14
2020-06-09 5.8 5.73 5.78 5.77 636100.0 5.34
2020-06-08 5.85 5.74 5.81 5.84 861900.0 5.4
2020-06-05 5.86 5.7 5.75 5.79 1048300.0 5.35
2020-06-04 5.58 5.32 5.4 5.57 834300.0 5.15
2020-06-03 5.38 5.18 5.2 5.38 758600.0 4.97
2020-06-02 5.14 4.99 5.03 5.14 648500.0 4.75
2020-06-01 4.98 4.83 4.86 4.98 593800.0 4.6
2020-05-29 4.88 4.76 4.8 4.84 665100.0 4.48
2020-05-28 4.86 4.79 4.8 4.81 848600.0 4.45
2020-05-27 4.77 4.63 4.68 4.77 593000.0 4.41
2020-05-26 4.62 4.55 4.58 4.6 843400.0 4.25
2020-05-22 4.45 4.37 4.44 4.45 708300.0 4.11
2020-05-21 4.47 4.39 4.45 4.44 1185600.0 4.11
2020-05-20 4.49 4.43 4.45 4.47 761800.0 4.13
2020-05-19 4.42 4.33 4.4 4.37 616200.0 4.04
2020-05-18 4.41 4.3 4.3 4.39 780000.0 4.06
2020-05-15 4.22 4.14 4.2 4.21 419900.0 3.89
2020-05-14 4.23 4.05 4.1 4.22 698100.0 3.9
2020-05-13 4.32 4.15 4.32 4.19 509700.0 3.87
2020-05-12 4.44 4.32 4.43 4.33 308800.0 4.0
2020-05-11 4.45 4.37 4.38 4.41 496900.0 4.08
2020-05-08 4.44 4.39 4.42 4.43 504200.0 4.1
2020-05-07 4.39 4.34 4.34 4.36 443600.0 4.03
2020-05-06 4.4 4.3 4.4 4.3 386800.0 3.98
2020-05-05 4.42 4.35 4.35 4.36 339600.0 4.03
2020-05-04 4.32 4.16 4.2 4.31 651300.0 3.99
2020-05-01 4.49 4.32 4.45 4.34 564400.0 4.01
2020-04-30 4.56 4.49 4.55 4.54 517000.0 4.2
2020-04-29 4.61 4.48 4.51 4.58 1044700.0 4.23
2020-04-28 4.5 4.41 4.45 4.43 367400.0 4.1
2020-04-27 4.4 4.34 4.37 4.36 582700.0 4.03
2020-04-24 4.37 4.28 4.29 4.32 365000.0 3.99
2020-04-23 4.42 4.28 4.35 4.28 518400.0 3.96
2020-04-22 4.41 4.3 4.38 4.33 343800.0 4.0
2020-04-21 4.32 4.22 4.28 4.27 339400.0 3.95
2020-04-20 4.49 4.35 4.4 4.36 599200.0 4.03
2020-04-17 4.49 4.38 4.42 4.43 467900.0 4.1
2020-04-16 4.36 4.18 4.34 4.27 668600.0 3.95
2020-04-15 4.43 4.27 4.4 4.36 526100.0 4.03
2020-04-14 4.53 4.4 4.5 4.52 425600.0 4.18
2020-04-13 4.66 4.32 4.66 4.37 915900.0 4.04
2020-04-09 4.65 4.5 4.5 4.63 988800.0 4.28
2020-04-08 4.48 4.3 4.33 4.45 378900.0 4.11
2020-04-07 4.48 4.29 4.37 4.32 797600.0 3.99
2020-04-06 4.17 4.02 4.04 4.16 614400.0 3.85
2020-04-03 4.09 3.79 4.0 3.84 654500.0 3.55
2020-04-02 4.06 3.88 3.88 4.02 490000.0 3.72
2020-04-01 4.18 3.96 4.18 3.97 789100.0 3.67
2020-03-31 4.5 4.31 4.41 4.35 734600.0 4.02
2020-03-30 4.47 4.26 4.4 4.38 690500.0 4.05
2020-03-27 4.6 4.38 4.6 4.45 918300.0 4.11
2020-03-26 4.88 4.34 4.35 4.77 2030600.0 4.41
2020-03-25 4.6 3.94 3.96 4.3 2333400.0 3.98
2020-03-24 4.02 3.64 3.92 3.85 2054100.0 3.56
2020-03-23 3.64 3.1 3.64 3.21 2463800.0 2.97
2020-03-20 4.1 3.68 3.89 3.77 1452000.0 3.49
2020-03-19 3.84 2.89 3.51 3.81 4082500.0 3.52
2020-03-18 4.18 3.53 4.18 3.76 2208500.0 3.48
2020-03-17 4.51 4.22 4.4 4.35 1242800.0 4.02
2020-03-16 4.69 4.25 4.59 4.33 1861700.0 4.0
2020-03-13 5.2 4.87 5.1 5.13 1380900.0 4.6
2020-03-12 5.11 4.68 5.07 4.86 2001200.0 4.36
2020-03-11 5.55 5.32 5.49 5.39 1623100.0 4.84
2020-03-10 5.82 5.45 5.8 5.62 1297100.0 5.04
2020-03-09 5.75 5.29 5.29 5.6 1421800.0 5.03
2020-03-06 5.85 5.62 5.68 5.82 1084700.0 5.22
2020-03-05 5.89 5.77 5.88 5.8 1117600.0 5.21
2020-03-04 6.02 5.88 5.98 5.97 1479000.0 5.36
2020-03-03 6.02 5.77 5.96 5.9 1765100.0 5.3
2020-03-02 5.94 5.53 5.55 5.89 2129400.0 5.29
2020-02-28 5.59 5.17 5.54 5.53 3738500.0 4.96
2020-02-27 5.96 5.64 5.95 5.71 2625500.0 5.13
2020-02-26 6.1 6.0 6.0 6.02 1765600.0 5.4
2020-02-25 6.1 5.97 6.08 6.02 2402600.0 5.4
2020-02-24 6.15 6.05 6.15 6.07 1776600.0 5.45
2020-02-21 6.23 6.21 6.23 6.23 376700.0 5.59
2020-02-20 6.25 6.21 6.24 6.23 700300.0 5.59
2020-02-19 6.25 6.22 6.23 6.23 487200.0 5.59
2020-02-18 6.23 6.2 6.21 6.2 678000.0 5.57