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 )

5.595 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
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%)
Nov 01, 2021 5.383 5.360 5.375 5.399 515,254 +0.04(+0.72%)
Oct 29, 2021 5.375 5.391 5.360 5.360 338,735 -0.04(-0.72%)
Oct 28, 2021 5.399 5.399 5.360 5.399 563,550 +0.05(+0.87%)
Oct 27, 2021 5.414 5.414 5.352 5.352 540,134 -0.08(-1.43%)
Oct 26, 2021 5.430 5.430 879,461 +0.02(+0.29%)
Oct 25, 2021 5.422 5.422 5.375 5.414 437,645 +0.01(+0.14%)
Oct 22, 2021 5.391 5.422 5.379 5.407 363,855 +0.02(+0.29%)
Oct 21, 2021 5.383 5.391 5.344 5.391 304,321 +0.02(+0.29%)
Oct 20, 2021 5.344 5.383 5.321 5.375 728,623 +0.05(+0.87%)
Oct 19, 2021 5.337 5.344 5.306 5.329 513,158 +0.00(+0.00%)
Oct 18, 2021 5.298 5.329 5.278 5.329 419,629 +0.03(+0.59%)
Oct 15, 2021 5.306 5.321 5.290 5.298 393,828 +0.02(+0.29%)
Oct 14, 2021 5.236 5.282 5.224 5.282 486,227 +0.09(+1.79%)
Oct 13, 2021 5.174 5.197 5.151 5.189 402,992 +0.02(+0.45%)
Oct 12, 2021 5.213 5.213 5.147 5.166 466,282 -0.03(-0.60%)
Oct 11, 2021 5.228 5.251 5.189 5.197 407,307 -0.02(-0.30%)
Oct 08, 2021 5.228 5.251 5.213 5.213 334,640 +0.00(+0.00%)
Oct 07, 2021 5.244 5.267 5.197 5.213 502,937 +0.03(+0.60%)
Oct 06, 2021 5.166 5.182 5.127 5.182 441,531 +0.00(+0.00%)
Oct 05, 2021 5.151 5.213 5.135 5.182 397,493 +0.03(+0.60%)
Oct 04, 2021 5.220 5.220 5.143 5.151 559,057 -0.06(-1.19%)
Oct 01, 2021 5.174 5.216 5.135 5.213 550,996 +0.05(+1.05%)
Sep 30, 2021 5.228 5.236 5.135 5.158 487,445 -0.04(-0.75%)
Sep 29, 2021 5.182 5.228 5.182 5.197 651,296 +0.02(+0.30%)
Sep 28, 2021 5.251 5.251 5.166 5.182 645,047 -0.09(-1.62%)
Sep 27, 2021 5.275 5.298 5.251 5.267 637,410 -0.01(-0.15%)
Sep 24, 2021 5.228 5.313 5.228 5.275 880,319 +0.03(+0.59%)
Sep 23, 2021 5.275 5.317 5.213 5.244 2,102,737 +0.06(+1.20%)
Sep 22, 2021 5.120 5.182 5.081 5.182 913,526 +0.12(+2.30%)
Sep 21, 2021 5.112 5.143 5.057 5.065 773,560 +0.01(+0.15%)
Sep 20, 2021 5.081 5.081 4.992 5.057 1,592,616 -0.10(-1.95%)
Sep 17, 2021 5.205 5.205 5.135 5.158 1,067,909 -0.05(-0.89%)
Sep 16, 2021 5.220 5.236 5.174 5.205 817,913 -0.02(-0.45%)
Sep 15, 2021 5.228 5.236 5.174 5.228 1,104,106 +0.00(+0.00%)
Sep 14, 2021 5.281 5.289 5.205 5.228 1,530,658 -0.08(-1.57%)
Sep 13, 2021 5.350 5.350 5.247 5.312 1,368,285 +0.01(+0.14%)
Sep 10, 2021 5.365 5.365 5.304 5.304 962,469 -0.03(-0.57%)
Sep 09, 2021 5.372 5.380 5.327 5.334 986,894 -0.03(-0.57%)
Sep 08, 2021 5.350 5.380 5.312 5.365 958,615 +0.01(+0.14%)
Sep 07, 2021 5.372 5.372 5.296 5.357 915,166 +0.01(+0.14%)
Sep 03, 2021 5.312 5.350 5.296 5.350 926,172 +0.04(+0.71%)
Sep 02, 2021 5.274 5.312 5.266 5.312 1,017,107 +0.07(+1.30%)
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.