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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 24, 2024 5.530 5.570 5.520 5.570 367,447 +0.03(+0.54%)
May 23, 2024 5.640 5.640 5.510 5.540 548,165 -0.06(-1.07%)
May 22, 2024 5.620 5.630 5.580 5.600 394,652 -0.02(-0.36%)
May 21, 2024 5.600 5.620 5.560 5.620 517,293 +0.02(+0.36%)
May 20, 2024 5.580 5.600 5.550 5.600 407,952 +0.04(+0.72%)
May 17, 2024 5.560 5.560 5.530 5.560 333,050 +0.02(+0.36%)
May 16, 2024 5.550 5.560 5.505 5.540 562,738 +0.01(+0.18%)
May 15, 2024 5.500 5.540 5.495 5.530 522,798 +0.04(+0.73%)
May 14, 2024 5.470 5.490 5.430 5.490 509,038 +0.04(+0.73%)
May 13, 2024 5.470 5.490 5.430 5.450 385,341 -0.02(-0.37%)
May 10, 2024 5.490 5.495 5.460 5.470 308,516 -0.01(-0.18%)
May 09, 2024 5.430 5.480 5.410 5.480 306,092 +0.06(+1.11%)
May 08, 2024 5.380 5.420 5.370 5.420 225,404 +0.04(+0.74%)
May 07, 2024 5.370 5.420 5.370 5.380 369,153 +0.01(+0.19%)
May 06, 2024 5.360 5.380 5.355 5.370 323,257 +0.02(+0.37%)
May 03, 2024 5.360 5.390 5.340 5.350 313,617 +0.02(+0.38%)
May 02, 2024 5.350 5.350 5.280 5.330 289,384 +0.03(+0.57%)
May 01, 2024 5.300 5.330 5.280 5.300 379,054 +0.01(+0.19%)
Apr 30, 2024 5.290 5.320 5.280 5.290 353,190 -0.03(-0.56%)
Apr 29, 2024 5.310 5.350 5.300 5.320 458,759 +0.01(+0.19%)
Apr 26, 2024 5.300 5.319 5.280 5.310 194,386 +0.01(+0.19%)
Apr 25, 2024 5.280 5.320 5.210 5.300 460,405 -0.01(-0.19%)
Apr 24, 2024 5.310 5.330 5.280 5.310 310,531 +0.01(+0.19%)
Apr 23, 2024 5.310 5.340 5.260 5.300 334,676 +0.01(+0.19%)
Apr 22, 2024 5.210 5.290 5.200 5.290 383,019 +0.08(+1.54%)
Apr 19, 2024 5.240 5.270 5.185 5.210 567,760 +0.00(+0.00%)
Apr 18, 2024 5.210 5.290 5.190 5.210 679,492 +0.00(+0.00%)
Apr 17, 2024 5.250 5.250 5.180 5.210 303,528 -0.02(-0.38%)
Apr 16, 2024 5.200 5.230 5.150 5.230 627,980 +0.06(+1.16%)
Apr 15, 2024 5.280 5.310 5.160 5.170 497,830 -0.11(-2.08%)
Apr 12, 2024 5.320 5.325 5.260 5.280 354,802 -0.04(-0.75%)
Apr 11, 2024 5.340 5.360 5.310 5.320 301,506 -0.01(-0.19%)
Apr 10, 2024 5.400 5.400 5.320 5.330 504,032 -0.09(-1.66%)
Apr 09, 2024 5.450 5.450 5.380 5.420 374,194 +0.00(+0.00%)
Apr 08, 2024 5.400 5.450 5.400 5.420 334,840 +0.03(+0.56%)
Apr 05, 2024 5.370 5.395 5.320 5.390 539,251 +0.02(+0.37%)
Apr 04, 2024 5.430 5.460 5.340 5.370 499,792 -0.02(-0.37%)
Apr 03, 2024 5.390 5.408 5.370 5.390 425,428 +0.01(+0.19%)
Apr 02, 2024 5.390 5.409 5.360 5.380 540,983 -0.05(-0.92%)
Apr 01, 2024 5.530 5.530 5.420 5.430 928,359 -0.09(-1.63%)
Mar 28, 2024 5.550 5.556 5.500 5.520 714,595 -0.03(-0.54%)
Mar 27, 2024 5.520 5.550 5.480 5.550 594,848 +0.06(+1.09%)
Mar 26, 2024 5.510 5.550 5.470 5.490 651,127 -0.02(-0.36%)
Mar 25, 2024 5.530 5.535 5.490 5.510 399,136 -0.04(-0.72%)
Mar 22, 2024 5.500 5.550 5.460 5.550 1,131,093 +0.05(+0.91%)
Mar 21, 2024 5.600 5.630 5.469 5.500 2,029,052 -0.04(-0.72%)
Mar 20, 2024 5.430 5.540 5.420 5.540 841,376 +0.10(+1.84%)
Mar 19, 2024 5.430 5.470 5.410 5.440 570,963 +0.02(+0.37%)
Mar 18, 2024 5.450 5.450 5.400 5.420 693,479 +0.01(+0.18%)
Mar 15, 2024 5.400 5.415 5.380 5.410 288,421 +0.00(+0.00%)
Mar 14, 2024 5.430 5.440 5.380 5.410 502,179 -0.02(-0.37%)
Mar 13, 2024 5.510 5.545 5.430 5.430 1,234,988 -0.14(-2.51%)
Mar 12, 2024 5.512 5.589 5.487 5.570 1,475,159 +0.09(+1.60%)
Mar 11, 2024 5.453 5.492 5.434 5.482 785,256 +0.03(+0.54%)
Mar 08, 2024 5.482 5.502 5.435 5.453 577,174 +0.00(+0.00%)
Mar 07, 2024 5.424 5.482 5.424 5.453 623,896 +0.05(+0.90%)
Mar 06, 2024 5.434 5.453 5.370 5.404 609,524 +0.01(+0.18%)
Mar 05, 2024 5.414 5.424 5.375 5.395 552,760 -0.03(-0.54%)
Mar 04, 2024 5.385 5.424 5.385 5.424 662,909 +0.05(+0.91%)
Mar 01, 2024 5.336 5.395 5.317 5.375 582,111 +0.04(+0.73%)
Feb 29, 2024 5.307 5.346 5.297 5.336 592,616 +0.04(+0.74%)
Feb 28, 2024 5.278 5.297 5.229 5.297 395,749 +0.01(+0.18%)
Feb 27, 2024 5.268 5.288 5.249 5.288 519,817 +0.03(+0.56%)
Feb 26, 2024 5.239 5.268 5.239 5.258 563,015 +0.02(+0.37%)
Feb 23, 2024 5.239 5.283 5.219 5.239 620,410 +0.02(+0.37%)
Feb 22, 2024 5.210 5.249 5.190 5.219 501,613 +0.04(+0.75%)
Feb 21, 2024 5.180 5.205 5.146 5.180 367,220 +0.00(+0.00%)
Feb 20, 2024 5.142 5.180 5.141 5.180 431,674 +0.00(+0.00%)
Feb 16, 2024 5.210 5.210 5.166 5.180 615,184 -0.04(-0.75%)
Feb 15, 2024 5.190 5.229 5.180 5.219 619,941 +0.05(+0.94%)
Feb 14, 2024 5.112 5.180 5.112 5.171 670,197 +0.08(+1.53%)
Feb 13, 2024 5.112 5.132 5.054 5.093 810,735 -0.06(-1.13%)
Feb 12, 2024 5.151 5.180 5.132 5.151 819,536 +0.03(+0.57%)
Feb 09, 2024 5.151 5.161 5.122 5.122 471,497 -0.03(-0.57%)
Feb 08, 2024 5.142 5.151 5.112 5.151 439,999 +0.03(+0.57%)
Feb 07, 2024 5.132 5.142 5.103 5.122 842,313 +0.04(+0.77%)
Feb 06, 2024 5.064 5.083 5.049 5.083 568,895 +0.03(+0.58%)
Feb 05, 2024 5.054 5.063 4.997 5.054 715,683 +0.01(+0.19%)
Feb 02, 2024 5.044 5.054 5.015 5.044 539,916 +0.01(+0.19%)
Feb 01, 2024 4.976 5.054 4.966 5.034 849,043 +0.06(+1.17%)
Jan 31, 2024 4.995 5.015 4.957 4.976 683,711 -0.03(-0.58%)
Jan 30, 2024 5.025 5.034 4.995 5.005 615,334 -0.03(-0.58%)
Jan 29, 2024 4.986 5.034 4.966 5.034 642,165 +0.06(+1.17%)
Jan 26, 2024 4.986 4.995 4.966 4.976 499,794 -0.01(-0.20%)
Jan 25, 2024 4.986 4.995 4.966 4.986 431,686 +0.04(+0.79%)
Jan 24, 2024 4.986 5.005 4.942 4.947 553,578 -0.03(-0.59%)
Jan 23, 2024 4.995 5.005 4.957 4.976 387,031 +0.01(+0.20%)
Jan 22, 2024 4.947 4.986 4.947 4.966 699,781 +0.03(+0.59%)
Jan 19, 2024 4.947 4.961 4.908 4.937 466,850 +0.00(+0.00%)
Jan 18, 2024 4.918 4.947 4.898 4.937 561,523 +0.03(+0.60%)
Jan 17, 2024 4.859 4.908 4.849 4.908 993,894 +0.04(+0.80%)
Jan 16, 2024 4.869 4.907 4.849 4.869 1,083,010 +0.00(+0.00%)
Jan 12, 2024 4.898 4.937 4.849 4.869 622,419 -0.02(-0.40%)
Jan 11, 2024 4.898 4.913 4.849 4.888 468,570 +0.00(+0.00%)
Jan 10, 2024 4.879 4.908 4.869 4.888 443,645 +0.01(+0.20%)
Jan 09, 2024 4.879 4.888 4.849 4.879 527,112 -0.01(-0.20%)
Jan 08, 2024 4.888 4.888 4.840 4.888 594,824 +0.05(+1.01%)
Jan 05, 2024 4.849 4.898 4.830 4.840 553,859 -0.02(-0.40%)
Jan 04, 2024 4.869 4.888 4.830 4.859 894,046 -0.01(-0.20%)
Jan 03, 2024 4.918 4.918 4.849 4.869 698,827 -0.05(-0.99%)
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.