XNYS
Datos históricos de The Gabelli Equity Trust Inc.
The Gabelli Equity Trust Inc. · GAB
$5.22
▲ +0.01 (+0.19%)
Última operación · 10/10/2026, 18:05:55 UTC
- Variación en el periodo
- −11.09%
- Máximo
- US$6.37
- 13 de febrero de 2026
- Mínimo
- US$5.13
- 8 de octubre de 2026
- Volumen medio diario
- 0.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.21 | 5.24 | 5.19 | 5.21 | +0.19% | 701,260.242 |
| 8 oct 2026 | 5.17 | 5.20 | 5.13 | 5.20 | 0.00% | 888,671.218 |
| 7 oct 2026 | 5.21 | 5.25 | 5.16 | 5.20 | −1.33% | 684,216.123 |
| 6 oct 2026 | 5.20 | 5.28 | 5.20 | 5.27 | +1.74% | 956,454.352 |
| 5 oct 2026 | 5.24 | 5.24 | 5.14 | 5.18 | −1.15% | 1.31 M |
| 2 oct 2026 | 5.25 | 5.28 | 5.20 | 5.24 | +0.77% | 1.05 M |
| 1 oct 2026 | 5.26 | 5.26 | 5.17 | 5.20 | −0.76% | 1.11 M |
| 30 sep 2026 | 5.24 | 5.28 | 5.22 | 5.24 | −0.19% | 1.08 M |
| 29 sep 2026 | 5.31 | 5.35 | 5.21 | 5.25 | −0.94% | 915,803.446 |
| 28 sep 2026 | 5.30 | 5.37 | 5.27 | 5.30 | −0.38% | 1.51 M |
| 25 sep 2026 | 5.28 | 5.37 | 5.28 | 5.32 | +0.95% | 1.37 M |
| 24 sep 2026 | 5.34 | 5.36 | 5.26 | 5.27 | −0.94% | 2.3 M |
| 23 sep 2026 | 5.44 | 5.49 | 5.32 | 5.32 | −2.03% | 2.8 M |
| 22 sep 2026 | 5.47 | 5.47 | 5.43 | 5.43 | −0.18% | 1.96 M |
| 21 sep 2026 | 5.41 | 5.44 | 5.38 | 5.44 | +0.55% | 1.14 M |
| 18 sep 2026 | 5.39 | 5.41 | 5.33 | 5.41 | +0.74% | 702,684.541 |
| 17 sep 2026 | 5.35 | 5.39 | 5.31 | 5.37 | +1.51% | 1.14 M |
| 16 sep 2026 | 5.40 | 5.40 | 5.27 | 5.29 | −3.82% | 1.31 M |
| 15 sep 2026 | 5.56 | 5.58 | 5.50 | 5.50 | −0.54% | 1.14 M |
| 14 sep 2026 | 5.58 | 5.61 | 5.53 | 5.53 | −0.90% | 907,423.744 |
| 11 sep 2026 | 5.64 | 5.65 | 5.57 | 5.58 | −0.18% | 740,221.08 |
| 10 sep 2026 | 5.63 | 5.66 | 5.58 | 5.59 | −1.24% | 697,988.612 |
| 9 sep 2026 | 5.68 | 5.71 | 5.62 | 5.66 | −0.35% | 594,341.452 |
| 8 sep 2026 | 5.67 | 5.71 | 5.64 | 5.68 | +0.18% | 622,557.487 |
| 4 sep 2026 | 5.70 | 5.71 | 5.66 | 5.67 | −0.35% | 500,052.121 |
| 3 sep 2026 | 5.68 | 5.71 | 5.68 | 5.69 | +0.53% | 433,733.776 |
| 2 sep 2026 | 5.63 | 5.67 | 5.63 | 5.66 | +0.71% | 603,841.765 |
| 1 sep 2026 | 5.64 | 5.65 | 5.62 | 5.62 | −0.88% | 771,459.944 |
| 31 ago 2026 | 5.68 | 5.69 | 5.64 | 5.67 | +0.18% | 611,601.351 |
| 28 ago 2026 | 5.73 | 5.73 | 5.65 | 5.66 | −0.88% | 619,728.812 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.