Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.431 5.535 5.527 844,315 +0.09(+1.61%)
Jan 28, 2022 5.447 5.447 5.376 5.439 973,515 -0.02(-0.44%)
Jan 27, 2022 5.551 5.613 5.447 5.463 1,041,584 -0.06(-1.01%)
Jan 26, 2022 5.583 5.601 5.423 5.519 1,180,003 -0.02(-0.29%)
Jan 25, 2022 5.559 5.614 5.495 5.535 1,171,878 -0.10(-1.69%)
Jan 24, 2022 5.495 5.638 5.368 5.630 2,886,921 +0.03(+0.57%)
Jan 21, 2022 5.646 5.682 5.575 5.598 1,542,795 -0.07(-1.26%)
Jan 20, 2022 5.670 5.773 5.654 5.670 889,660 +0.01(+0.14%)
Jan 19, 2022 5.678 5.726 5.642 5.662 679,357 +0.01(+0.14%)
Jan 18, 2022 5.686 5.686 5.606 5.654 679,457 -0.07(-1.25%)
Jan 14, 2022 5.726 0 -0.03(-0.55%)
Jan 13, 2022 5.765 5.797 5.742 5.758 534,777 +0.00(+0.00%)
Jan 12, 2022 5.694 5.781 5.686 5.758 681,962 +0.06(+1.12%)
Jan 11, 2022 5.646 5.702 5.591 5.694 549,584 +0.06(+1.13%)
Jan 10, 2022 5.606 5.638 5.567 5.630 668,843 +0.02(+0.28%)
Jan 07, 2022 5.646 5.654 5.591 5.614 733,237 -0.05(-0.84%)
Jan 06, 2022 5.614 5.662 5.587 5.662 695,571 +0.06(+1.14%)
Jan 05, 2022 5.694 5.718 5.591 5.598 757,353 -0.09(-1.54%)
Jan 04, 2022 5.670 5.722 5.670 5.686 631,670 +0.02(+0.28%)
Jan 03, 2022 5.718 5.730 5.646 5.670 876,065 -0.05(-0.83%)
Dec 31, 2021 5.726 5.746 5.690 5.718 426,222 +0.01(+0.14%)
Dec 30, 2021 5.726 5.781 5.710 5.710 484,270 -0.03(-0.55%)
Dec 29, 2021 5.765 5.781 5.742 5.742 575,134 -0.02(-0.41%)
Dec 28, 2021 5.750 5.797 5.747 5.765 493,868 +0.02(+0.28%)
Dec 27, 2021 5.765 5.781 5.734 5.750 374,349 +0.00(+0.00%)
Dec 23, 2021 5.726 5.765 5.723 5.750 623,209 +0.04(+0.70%)
Dec 22, 2021 5.662 5.726 5.638 5.710 565,352 +0.08(+1.41%)
Dec 21, 2021 5.598 5.661 5.583 5.630 670,500 +0.08(+1.43%)
Dec 20, 2021 5.495 5.674 5.463 5.551 1,894,899 -0.12(-2.10%)
Dec 17, 2021 5.678 5.710 5.630 5.670 2,087,348 -0.01(-0.14%)
Dec 16, 2021 5.670 5.694 5.630 5.678 1,005,039 +0.02(+0.28%)
Dec 15, 2021 5.543 5.670 5.511 5.662 906,560 +0.13(+2.30%)
Dec 14, 2021 5.519 5.551 5.455 5.535 917,321 -0.02(-0.29%)
Dec 13, 2021 5.583 5.606 5.535 5.551 673,939 -0.03(-0.57%)
Dec 10, 2021 5.606 5.630 5.551 5.583 631,648 -0.01(-0.14%)
Dec 09, 2021 5.646 5.662 5.591 5.591 1,008,530 -0.09(-1.54%)
Dec 08, 2021 5.732 5.748 5.670 5.678 1,069,868 -0.04(-0.68%)
Dec 07, 2021 5.678 5.732 5.670 5.717 1,109,890 +0.09(+1.66%)
Dec 06, 2021 5.538 5.624 5.523 5.624 1,364,307 +0.12(+2.26%)
Dec 03, 2021 5.554 5.577 5.455 5.500 906,610 -0.05(-0.84%)
Dec 02, 2021 5.445 5.546 5.430 5.546 894,666 +0.10(+1.85%)
Dec 01, 2021 5.554 5.585 5.430 5.445 1,134,285 -0.04(-0.71%)
Nov 30, 2021 5.546 5.546 5.492 5.484 969,817 -0.09(-1.53%)
Nov 29, 2021 5.577 5.577 5.531 5.569 856,109 +0.04(+0.70%)
Nov 26, 2021 5.531 5.542 5.453 5.531 919,905 -0.05(-0.83%)
Nov 24, 2021 5.538 5.585 5.515 5.577 437,048 +0.02(+0.28%)
Nov 23, 2021 5.546 5.562 5.500 5.562 641,630 +0.04(+0.70%)
Nov 22, 2021 5.546 5.558 5.507 5.523 939,859 -0.01(-0.14%)
Nov 19, 2021 5.577 5.585 5.531 5.531 548,473 -0.05(-0.97%)
Nov 18, 2021 5.546 5.593 5.569 5.585 1,020,866 +0.05(+0.98%)
Nov 17, 2021 5.531 5.546 5.500 5.531 811,713 +0.02(+0.42%)
Nov 16, 2021 5.523 5.546 5.507 5.507 545,561 +0.01(+0.14%)
Nov 15, 2021 5.507 5.531 5.492 5.500 744,098 +0.02(+0.28%)
Nov 12, 2021 5.461 5.492 5.453 5.484 468,805 +0.02(+0.43%)
Nov 11, 2021 5.469 5.469 5.438 5.461 262,566 +0.02(+0.43%)
Nov 10, 2021 5.461 5.438 391,701 -0.04(-0.71%)
Nov 09, 2021 5.492 5.492 5.445 5.476 386,752 -0.01(-0.14%)
Nov 08, 2021 5.484 5.507 5.471 5.484 416,727 +0.01(+0.14%)
Nov 05, 2021 5.453 5.500 5.453 5.476 477,905 +0.04(+0.71%)
Nov 04, 2021 5.438 5.453 5.430 5.438 276,381 +0.00(+0.00%)
Nov 03, 2021 5.438 5.453 5.422 5.438 377,503 +0.00(+0.00%)
Nov 02, 2021 5.399 5.453 5.391 5.438 552,235 +0.04(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.