Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gabelli Equity (GAB.H.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 20.62 20.83 20.62 20.83 0
17th Jul 2025 (Thu) 20.62 20.62 20.62 20.76 101
16th Jul 2025 (Wed) 20.56 20.56 20.55 20.64 224
15th Jul 2025 (Tue) 20.72 20.72 20.65 20.65 1,736
14th Jul 2025 (Mon) 20.84 20.85 20.84 20.85 200
11th Jul 2025 (Fri) 20.75 20.75 20.70 20.8694 882
10th Jul 2025 (Thu) 20.75 20.75 20.75 20.89 500
9th Jul 2025 (Wed) 20.75 20.78 20.75 20.78 0
8th Jul 2025 (Tue) 20.75 20.75 20.75 20.72 112
7th Jul 2025 (Mon) 20.78 20.79 20.78 20.79 0
4th Jul 2025 (Fri) 20.78 20.78 20.78 20.819 500
3rd Jul 2025 (Thu) 20.78 20.78 20.78 20.819 500
2nd Jul 2025 (Wed) 20.69 20.69 20.68 20.68 605
1st Jul 2025 (Tue) 20.50 20.66 20.50 20.7099 658
30th Jun 2025 (Mon) 20.59 20.59 20.50 20.4999 360
27th Jun 2025 (Fri) 20.55 20.56 20.53 20.56 1,200
26th Jun 2025 (Thu) 20.54 20.54 20.46 20.57 1,494
25th Jun 2025 (Wed) 20.56 20.56 20.54 20.5699 1,000
24th Jun 2025 (Tue) 20.53 20.53 20.53 20.52 250
23rd Jun 2025 (Mon) 20.55 20.55 20.55 20.55 101
20th Jun 2025 (Fri) 20.61 20.61 20.54 20.61 1,013
19th Jun 2025 (Thu) 20.73 20.73 20.53 20.5678 800
18th Jun 2025 (Wed) 20.73 20.73 20.53 20.5678 800
17th Jun 2025 (Tue) 20.83 20.83 20.83 20.8599 284
16th Jun 2025 (Mon) 20.73 20.74 20.72 20.74 920
13th Jun 2025 (Fri) 20.87 20.87 20.80 20.7927 1,891
12th Jun 2025 (Thu) 20.88 20.91 20.88 20.91 0
11th Jun 2025 (Wed) 20.88 20.88 20.77 20.87 957
10th Jun 2025 (Tue) 20.85 20.86 20.80 20.80 2,908
9th Jun 2025 (Mon) 20.89 20.90 20.83 20.85 1,452
6th Jun 2025 (Fri) 20.93 20.945 20.93 20.945 0
5th Jun 2025 (Thu) 20.93 20.95 20.93 20.89 4,800
4th Jun 2025 (Wed) 20.81 20.81 20.72 20.80 1,200
3rd Jun 2025 (Tue) 20.79 20.79 20.74 20.79 646
2nd Jun 2025 (Mon) 20.85 20.85 20.79 20.785 1,101
30th May 2025 (Fri) 20.97 20.97 20.8195 20.8195 0
29th May 2025 (Thu) 20.97 20.97 20.9122 20.9122 0
FTSE 100 Latest
Value8,992.12
Change19.48