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 )

5.540 -0.060 (-1.07%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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, 2023 5.042 5.103 5.042 5.103 289,371 +0.09(+1.74%)
Jan 30, 2023 5.051 5.077 5.016 5.016 326,111 -0.06(-1.20%)
Jan 27, 2023 5.042 5.156 5.042 5.077 435,177 +0.01(+0.17%)
Jan 26, 2023 5.051 5.086 5.038 5.068 297,990 +0.03(+0.69%)
Jan 25, 2023 4.955 5.042 4.938 5.034 460,078 +0.07(+1.32%)
Jan 24, 2023 4.990 5.016 3.978 4.968 426,431 -0.02(-0.44%)
Jan 23, 2023 4.955 5.077 4.955 4.990 419,959 +0.04(+0.88%)
Jan 20, 2023 4.938 4.946 4.872 4.946 332,259 +0.05(+1.07%)
Jan 19, 2023 4.920 4.964 4.885 4.894 736,547 -0.03(-0.53%)
Jan 18, 2023 4.990 4.990 4.877 4.920 597,203 -0.03(-0.70%)
Jan 17, 2023 4.999 5.025 4.911 4.955 614,010 -0.03(-0.53%)
Jan 13, 2023 4.955 5.007 4.947 4.981 372,971 -0.02(-0.35%)
Jan 12, 2023 4.955 5.034 4.916 4.999 393,500 +0.06(+1.24%)
Jan 11, 2023 4.868 4.964 4.850 4.938 395,785 +0.09(+1.80%)
Jan 10, 2023 4.807 4.877 4.798 4.850 447,349 +0.07(+1.46%)
Jan 09, 2023 4.816 4.885 4.772 4.781 492,736 +0.01(+0.18%)
Jan 06, 2023 4.789 4.824 4.754 4.772 584,071 +0.03(+0.55%)
Jan 05, 2023 4.807 4.807 4.716 4.746 324,215 -0.07(-1.45%)
Jan 04, 2023 4.789 4.824 4.763 4.816 314,162 +0.05(+1.10%)
Jan 03, 2023 4.781 4.807 4.698 4.763 398,814 -0.02(-0.37%)
Dec 30, 2022 4.720 4.781 4.685 4.781 472,528 +0.06(+1.29%)
Dec 29, 2022 4.728 4.798 4.711 4.720 440,506 +0.00(+0.00%)
Dec 28, 2022 4.877 4.903 4.720 4.720 671,158 -0.17(-3.57%)
Dec 27, 2022 4.842 4.903 4.842 4.894 403,583 +0.05(+1.08%)
Dec 23, 2022 4.798 4.879 4.798 4.842 401,610 +0.01(+0.18%)
Dec 22, 2022 4.920 4.920 4.781 4.833 402,971 -0.10(-1.95%)
Dec 21, 2022 4.868 4.954 4.868 4.929 319,409 +0.08(+1.62%)
Dec 20, 2022 4.877 4.929 4.842 4.850 605,325 -0.08(-1.59%)
Dec 19, 2022 4.964 5.068 4.894 4.929 749,374 -0.02(-0.35%)
Dec 16, 2022 5.042 5.130 4.911 4.946 1,715,214 -0.04(-0.87%)
Dec 15, 2022 4.920 4.990 4.855 4.990 668,108 +0.01(+0.18%)
Dec 14, 2022 4.981 5.098 4.929 4.981 554,845 +0.00(+0.00%)
Dec 13, 2022 5.103 5.144 4.955 4.981 739,334 -0.02(-0.35%)
Dec 12, 2022 5.034 5.042 4.955 4.999 735,528 -0.04(-0.87%)
Dec 09, 2022 5.060 5.103 5.025 5.042 367,690 -0.03(-0.69%)
Dec 08, 2022 5.138 5.159 5.060 5.077 505,559 -0.02(-0.34%)
Dec 07, 2022 5.103 5.163 5.085 5.095 592,893 -0.03(-0.66%)
Dec 06, 2022 5.061 5.129 5.044 5.129 546,005 +0.07(+1.34%)
Dec 05, 2022 5.205 5.205 5.061 5.061 924,180 -0.18(-3.41%)
Dec 02, 2022 5.188 5.265 5.170 5.239 558,337 +0.01(+0.16%)
Dec 01, 2022 5.231 5.265 5.190 5.231 488,130 +0.02(+0.33%)
Nov 30, 2022 5.120 5.231 5.082 5.214 542,774 +0.10(+2.00%)
Nov 29, 2022 5.035 5.112 5.035 5.112 473,750 +0.09(+1.69%)
Nov 28, 2022 5.018 5.052 5.001 5.027 439,217 -0.03(-0.51%)
Nov 25, 2022 4.976 5.069 4.976 5.052 220,829 +0.02(+0.34%)
Nov 23, 2022 5.001 5.059 5.001 5.035 344,521 +0.03(+0.68%)
Nov 22, 2022 4.882 5.039 4.882 5.001 490,827 +0.13(+2.62%)
Nov 21, 2022 4.848 4.891 4.822 4.874 453,976 +0.03(+0.53%)
Nov 18, 2022 4.925 4.933 4.840 4.848 500,928 -0.03(-0.52%)
Nov 17, 2022 4.788 4.908 4.780 4.874 753,989 +0.01(+0.17%)
Nov 16, 2022 4.933 4.941 4.865 4.865 485,166 -0.09(-1.72%)
Nov 15, 2022 4.967 5.001 4.908 4.950 572,203 +0.08(+1.57%)
Nov 14, 2022 4.865 4.950 4.831 4.874 529,757 +0.02(+0.35%)
Nov 11, 2022 4.840 4.897 4.801 4.857 406,986 +0.04(+0.88%)
Nov 10, 2022 4.686 4.814 4.652 4.814 600,610 +0.27(+5.99%)
Nov 09, 2022 4.661 4.661 4.525 4.542 372,468 -0.10(-2.20%)
Nov 08, 2022 4.652 4.669 4.597 4.644 397,008 +0.04(+0.92%)
Nov 07, 2022 4.567 4.618 4.559 4.601 383,806 +0.05(+1.12%)
Nov 04, 2022 4.550 4.614 4.508 4.550 432,823 +0.03(+0.56%)
Nov 03, 2022 4.508 4.559 4.457 4.525 459,609 -0.01(-0.19%)
Nov 02, 2022 4.618 4.533 4.533 848,856 -0.11(-2.38%)
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.