GAB.PH | Gabelli Eq CP-H | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Gabelli Eq CP-H (GAB.PH)

NYSE

$18.46+$0.05 (+0.30%)

Price as of Oct 02, 2026 4:10 PM EDT

N/A
Market Cap
-8.00%
1-Year Change
N/A
Industry

1 Month
-2.31%

Low Price$18.25

High Price$18.83
3 Months
-5.69%

Low Price$18.25

High Price$19.60
1 Year
-8.00%

Low Price$18.25

High Price$20.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	18.21	18.41	18.11	18.40	+0.82%	24,198
09/30/2026	18.40	18.40	18.22	18.25	-0.11%	33,672
09/29/2026	18.39	18.39	18.22	18.27	+0.11%	40,516
09/28/2026	18.48	18.57	18.22	18.25	-0.71%	17,650
09/25/2026	18.39	18.39	18.38	18.38	+0.38%	1,064
09/24/2026	18.45	18.45	18.31	18.31	-0.81%	15,702
09/23/2026	18.36	18.63	18.36	18.46	+0.05%	2,477
09/22/2026	18.51	18.53	18.26	18.45	-0.54%	27,957
09/21/2026	18.61	18.70	18.55	18.55	+0.53%	14,015
09/21/2026	$0.31 Dividend
09/18/2026	18.43	18.56	18.43	18.45	-0.11%	5,016
09/17/2026	18.43	18.59	18.43	18.47	+0.09%	5,251
09/16/2026	18.34	18.64	18.34	18.46	+0.27%	22,599
09/15/2026	18.65	18.67	18.36	18.41	-0.69%	10,503
09/14/2026	18.58	18.73	18.53	18.54	-0.63%	4,364
09/11/2026	18.66	18.67	18.59	18.65	-0.20%	11,563
09/10/2026	18.63	18.76	18.63	18.69	-0.33%	7,439
09/09/2026	18.74	18.83	18.74	18.75	-0.16%	9,509
09/08/2026	18.79	18.88	18.74	18.78	-0.05%	12,574
09/04/2026	18.80	18.87	18.78	18.79	-0.21%	6,778
09/03/2026	18.79	18.92	18.77	18.83	+0.26%	13,486
09/02/2026	18.76	18.90	18.76	18.78	-0.29%	10,078
09/01/2026	18.73	18.95	18.73	18.84	+0.03%	12,490
08/31/2026	18.81	18.96	18.81	18.83	+0.05%	14,118
08/28/2026	18.76	18.87	18.76	18.82	-0.26%	3,338
08/27/2026	19.03	19.03	18.87	18.87	0.00%	17,275
08/26/2026	18.76	18.99	18.76	18.87	+0.58%	6,066
08/25/2026	18.72	18.83	18.71	18.76	+0.11%	14,042
08/24/2026	18.71	18.90	18.70	18.74	+0.05%	11,540
08/21/2026	18.69	18.92	18.69	18.73	+0.08%	4,363
08/20/2026	18.79	18.84	18.61	18.72	-0.50%	15,904
08/19/2026	18.88	19.21	18.80	18.81	+0.05%	6,928
08/18/2026	18.87	19.13	18.80	18.80	-0.26%	14,632
08/17/2026	18.88	19.06	18.83	18.85	-0.16%	13,273
08/14/2026	18.96	18.96	18.83	18.88	-0.42%	16,234
08/13/2026	19.05	19.46	18.96	18.96	-0.79%	9,612
08/12/2026	19.16	19.24	19.07	19.11	-0.34%	9,895
08/11/2026	19.22	19.34	19.09	19.18	-0.63%	10,690
08/10/2026	19.39	19.39	19.22	19.30	-0.41%	8,253
08/07/2026	19.35	19.41	19.32	19.38	+0.33%	6,698
08/06/2026	19.35	19.42	19.28	19.31	-0.10%	7,205
08/05/2026	19.28	19.40	19.28	19.33	+0.05%	5,139
08/04/2026	19.30	19.43	19.30	19.32	-0.25%	7,161
08/03/2026	19.42	19.56	19.35	19.37	-0.20%	13,564
07/31/2026	19.42	19.50	19.38	19.41	-0.25%	2,713
07/30/2026	19.43	19.54	19.43	19.46	-0.48%	6,388
07/29/2026	19.44	19.55	19.34	19.55	+0.43%	1,996
07/28/2026	19.45	19.54	19.43	19.47	+0.10%	7,617
07/27/2026	19.63	19.63	19.41	19.45	0.00%	5,766
07/24/2026	19.42	19.54	19.42	19.45	-0.18%	6,397
07/23/2026	19.50	19.55	19.37	19.49	-0.18%	6,417
07/22/2026	19.52	19.61	19.48	19.52	+0.0005%	5,315
07/21/2026	19.48	19.65	19.47	19.52	-0.25%	5,582
07/20/2026	19.46	19.57	19.46	19.57	+0.05%	3,937
07/17/2026	19.41	19.59	19.41	19.56	+0.51%	3,349
07/16/2026	19.46	19.65	19.41	19.46	-0.35%	14,250
07/15/2026	19.52	19.67	19.42	19.53	-0.35%	23,216
07/14/2026	19.51	19.60	19.51	19.60	+0.45%	2,457
07/13/2026	19.49	19.59	19.49	19.51	-0.15%	20,028
07/10/2026	19.48	19.54	19.46	19.54	+0.008%	5,071
07/09/2026	19.50	19.58	19.46	19.54	+0.12%	9,849
07/08/2026	19.59	19.59	19.45	19.51	-0.10%	4,045
07/07/2026	19.55	19.58	19.52	19.53	-0.10%	7,267
07/06/2026	19.51	19.59	19.50	19.55	-0.13%	3,232
07/02/2026	19.52	19.62	19.49	19.58	+0.35%	4,515
07/01/2026	19.50	19.65	19.50	19.51	-0.25%	5,781
06/30/2026	19.51	19.64	19.51	19.56	-0.15%	6,436
06/29/2026	19.72	19.72	19.59	19.59	-0.80%	8,335
06/26/2026	19.59	19.75	19.52	19.75	+1.41%	31,002
06/25/2026	19.55	19.58	19.44	19.47	0.00%	5,821
06/24/2026	19.42	19.56	19.33	19.47	+0.47%	4,857
06/23/2026	19.43	19.62	19.32	19.38	+0.24%	14,089
06/22/2026	19.45	19.45	19.31	19.33	-0.61%	7,756
06/18/2026	19.45	19.53	19.38	19.45	-0.30%	6,750
06/18/2026	$0.31 Dividend
06/17/2026	19.33	19.52	19.33	19.51	+0.46%	5,740
06/16/2026	19.38	19.49	19.29	19.42	+0.20%	4,654
06/15/2026	19.36	19.44	19.33	19.38	+0.30%	29,556
06/12/2026	19.24	19.38	19.24	19.32	+0.03%	1,854
06/11/2026	19.24	19.37	19.23	19.32	+0.47%	3,366
06/10/2026	19.24	19.32	19.18	19.23	-0.60%	8,018
06/09/2026	19.30	19.35	19.22	19.35	+0.27%	2,305
06/08/2026	19.22	19.39	19.22	19.29	+0.20%	7,503
06/05/2026	19.41	19.49	19.19	19.26	-0.55%	14,778
06/04/2026	19.31	19.40	19.31	19.36	-0.17%	2,667
06/03/2026	19.44	19.46	19.34	19.40	-0.16%	11,906
06/02/2026	19.36	19.50	19.31	19.43	-0.36%	8,344
06/01/2026	19.34	19.55	19.34	19.50	+0.47%	10,067
05/29/2026	19.50	19.50	19.33	19.41	+0.22%	2,797
05/28/2026	19.42	19.42	19.15	19.36	-0.30%	8,036
05/27/2026	19.37	19.45	19.37	19.42	0.00%	2,230
05/26/2026	19.37	19.52	19.37	19.42	-0.10%	4,172
05/22/2026	19.41	19.48	19.36	19.44	+0.25%	5,997
05/21/2026	19.43	19.45	19.38	19.39	+0.05%	4,274
05/20/2026	19.31	19.42	19.29	19.38	+0.25%	12,949
05/19/2026	19.37	19.37	19.31	19.33	-0.47%	6,269
05/18/2026	19.49	19.52	19.40	19.42	-0.52%	8,090
05/15/2026	19.59	19.59	19.46	19.53	-0.49%	15,003
05/14/2026	19.62	19.65	19.62	19.62	-0.06%	1,947
05/13/2026	19.63	19.67	19.58	19.64	+0.06%	2,780