S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Gabelli Eq CP-H (GAB.PH)

NYSE

$19.07+$0.02 (+0.10%)

Price as of Aug 21, 2026 4:10 PM EDT

N/A
Market Cap
-3.98%
1-Year Change
N/A
Industry

1 Month
-4.03%

Low Price$19.04

High Price$19.89
3 Months
-3.39%

Low Price$19.04

High Price$19.84
1 Year
-3.98%

Low Price$19.04

High Price$20.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	19.01	19.24	19.01	19.05	+0.08%	4,363
08/20/2026	19.11	19.16	18.93	19.04	-0.50%	15,904
08/19/2026	19.20	19.54	19.12	19.13	+0.05%	6,928
08/18/2026	19.19	19.45	19.12	19.12	-0.26%	14,632
08/17/2026	19.20	19.38	19.15	19.17	-0.16%	13,273
08/14/2026	19.28	19.28	19.15	19.20	-0.42%	16,234
08/13/2026	19.38	19.79	19.28	19.28	-0.79%	9,612
08/12/2026	19.48	19.56	19.39	19.43	-0.34%	9,895
08/11/2026	19.55	19.67	19.41	19.50	-0.63%	10,690
08/10/2026	19.72	19.72	19.55	19.62	-0.41%	8,253
08/07/2026	19.68	19.74	19.65	19.71	+0.33%	6,698
08/06/2026	19.68	19.75	19.61	19.64	-0.10%	7,205
08/05/2026	19.61	19.73	19.61	19.66	+0.05%	5,139
08/04/2026	19.63	19.76	19.63	19.65	-0.25%	7,161
08/03/2026	19.75	19.89	19.68	19.70	-0.20%	13,564
07/31/2026	19.75	19.83	19.71	19.74	-0.25%	2,713
07/30/2026	19.76	19.87	19.76	19.79	-0.48%	6,388
07/29/2026	19.77	19.89	19.67	19.89	+0.43%	1,996
07/28/2026	19.78	19.87	19.76	19.80	+0.10%	7,617
07/27/2026	19.96	19.96	19.74	19.78	0.00%	5,766
07/24/2026	19.75	19.87	19.75	19.78	-0.18%	6,397
07/23/2026	19.83	19.88	19.70	19.82	-0.18%	6,417
07/22/2026	19.85	19.94	19.81	19.85	+0.0005%	5,315
07/21/2026	19.81	19.99	19.80	19.85	-0.25%	5,582
07/20/2026	19.79	19.90	19.79	19.90	+0.05%	3,937
07/17/2026	19.74	19.92	19.74	19.89	+0.51%	3,349
07/16/2026	19.79	19.99	19.74	19.79	-0.35%	14,250
07/15/2026	19.85	20.00	19.75	19.86	-0.35%	23,216
07/14/2026	19.84	19.93	19.84	19.93	+0.45%	2,457
07/13/2026	19.82	19.92	19.82	19.84	-0.15%	20,028
07/10/2026	19.81	19.87	19.79	19.87	+0.008%	5,071
07/09/2026	19.83	19.91	19.79	19.87	+0.12%	9,849
07/08/2026	19.92	19.92	19.78	19.85	-0.10%	4,045
07/07/2026	19.88	19.91	19.85	19.87	-0.10%	7,267
07/06/2026	19.84	19.92	19.83	19.89	-0.13%	3,232
07/02/2026	19.85	19.95	19.82	19.91	+0.35%	4,515
07/01/2026	19.83	19.98	19.83	19.84	-0.25%	5,781
06/30/2026	19.84	19.97	19.84	19.89	-0.15%	6,436
06/29/2026	20.05	20.05	19.92	19.92	-0.80%	8,335
06/26/2026	19.92	20.08	19.85	20.08	+1.41%	31,002
06/25/2026	19.88	19.91	19.77	19.80	0.00%	5,821
06/24/2026	19.75	19.89	19.66	19.80	+0.47%	4,857
06/23/2026	19.76	19.95	19.65	19.71	+0.24%	14,089
06/22/2026	19.78	19.78	19.64	19.66	-0.61%	7,756
06/18/2026	19.78	19.86	19.71	19.78	-0.30%	6,750
06/18/2026	$0.31 Dividend
06/17/2026	19.66	19.85	19.66	19.84	+0.46%	5,740
06/16/2026	19.71	19.82	19.62	19.75	+0.20%	4,654
06/15/2026	19.69	19.77	19.66	19.71	+0.30%	29,556
06/12/2026	19.56	19.71	19.56	19.65	+0.03%	1,854
06/11/2026	19.56	19.70	19.55	19.65	+0.47%	3,366
06/10/2026	19.56	19.65	19.50	19.55	-0.60%	8,018
06/09/2026	19.63	19.67	19.54	19.67	+0.27%	2,305
06/08/2026	19.54	19.72	19.54	19.62	+0.20%	7,503
06/05/2026	19.73	19.82	19.51	19.58	-0.55%	14,778
06/04/2026	19.64	19.73	19.64	19.69	-0.17%	2,667
06/03/2026	19.77	19.79	19.67	19.72	-0.16%	11,906
06/02/2026	19.69	19.83	19.64	19.76	-0.36%	8,344
06/01/2026	19.67	19.88	19.67	19.83	+0.47%	10,067
05/29/2026	19.83	19.83	19.66	19.73	+0.23%	2,797
05/28/2026	19.75	19.75	19.47	19.69	-0.30%	8,036
05/27/2026	19.70	19.78	19.70	19.75	0.00%	2,230
05/26/2026	19.70	19.86	19.70	19.75	-0.10%	4,172
05/22/2026	19.74	19.81	19.69	19.77	+0.25%	5,997
05/21/2026	19.76	19.78	19.71	19.72	+0.05%	4,274
05/20/2026	19.64	19.75	19.62	19.71	+0.25%	12,949
05/19/2026	19.70	19.70	19.64	19.66	-0.47%	6,269
05/18/2026	19.82	19.85	19.73	19.75	-0.52%	8,090
05/15/2026	19.93	19.93	19.79	19.86	-0.49%	15,003
05/14/2026	19.96	19.99	19.96	19.96	-0.06%	1,947
05/13/2026	19.97	20.00	19.92	19.97	+0.06%	2,780
05/12/2026	20.00	20.02	19.96	19.96	-0.10%	1,986
05/11/2026	19.97	20.01	19.97	19.98	-0.12%	862
05/08/2026	20.00	20.05	19.97	20.00	+0.12%	5,756
05/07/2026	19.97	19.99	19.97	19.98	-0.10%	763
05/06/2026	19.94	20.05	19.94	20.00	+0.30%	6,975
05/05/2026	19.96	20.04	19.93	19.94	-0.25%	4,004
05/04/2026	20.05	20.05	19.96	19.99	-0.05%	11,238
05/01/2026	20.03	20.15	19.98	20.00	0.00%	5,459
04/30/2026	20.05	20.05	19.99	20.00	+0.20%	1,319
04/29/2026	20.03	20.03	19.96	19.96	-0.50%	16,881
04/28/2026	19.97	20.07	19.97	20.06	+0.45%	4,345
04/27/2026	19.97	20.04	19.97	19.97	-0.29%	7,545
04/24/2026	19.94	20.05	19.94	20.02	+0.30%	7,356
04/23/2026	19.98	20.05	19.97	19.97	-0.25%	2,886
04/22/2026	20.14	20.14	19.94	20.01	-0.10%	13,331
04/21/2026	20.10	20.10	20.03	20.03	-0.68%	3,616
04/20/2026	20.25	20.25	20.04	20.17	-0.05%	11,082
04/17/2026	20.16	20.19	20.16	20.18	+0.49%	3,059
04/16/2026	20.18	20.22	20.03	20.08	-0.24%	19,379
04/15/2026	20.10	20.19	20.10	20.13	+0.25%	3,772
04/14/2026	20.09	20.20	20.05	20.08	+0.10%	28,751
04/13/2026	20.06	20.23	20.06	20.06	+0.15%	4,471
04/10/2026	20.16	20.30	20.03	20.03	-1.24%	2,887
04/09/2026	20.04	20.33	20.04	20.29	+0.52%	2,353
04/08/2026	20.12	20.25	20.12	20.18	+0.79%	3,164
04/07/2026	20.00	20.08	20.00	20.02	-0.04%	9,498
04/06/2026	20.08	20.21	19.99	20.03	-0.25%	7,183
04/02/2026	19.99	20.16	19.99	20.08	-0.52%	2,700
04/01/2026	19.95	20.27	19.95	20.19	+0.62%	1,502