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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 4.725 4.786 4.690 4.786 472,030 +0.06(+1.29%)
Dec 29, 2022 4.733 4.803 4.716 4.725 440,042 +0.00(+0.00%)
Dec 28, 2022 4.882 4.908 4.725 4.725 670,450 -0.17(-3.57%)
Dec 27, 2022 4.847 4.908 4.847 4.899 403,157 +0.05(+1.08%)
Dec 23, 2022 4.803 4.884 4.803 4.847 401,187 +0.01(+0.18%)
Dec 22, 2022 4.925 4.925 4.786 4.838 402,546 -0.10(-1.95%)
Dec 21, 2022 4.873 4.959 4.873 4.934 319,072 +0.08(+1.62%)
Dec 20, 2022 4.882 4.934 4.847 4.856 604,687 -0.08(-1.59%)
Dec 19, 2022 4.969 5.074 4.899 4.934 748,585 -0.02(-0.35%)
Dec 16, 2022 5.048 5.135 4.917 4.952 1,713,406 -0.04(-0.87%)
Dec 15, 2022 4.925 4.995 4.860 4.995 667,403 +0.01(+0.18%)
Dec 14, 2022 4.987 5.103 4.934 4.987 554,260 +0.00(+0.00%)
Dec 13, 2022 5.109 5.149 4.960 4.987 738,555 -0.02(-0.35%)
Dec 12, 2022 5.039 5.048 4.960 5.004 734,753 -0.04(-0.86%)
Dec 09, 2022 5.065 5.109 5.030 5.048 367,302 -0.03(-0.69%)
Dec 08, 2022 5.144 5.164 5.065 5.083 505,026 -0.02(-0.34%)
Dec 07, 2022 5.109 5.168 5.090 5.100 592,268 -0.03(-0.66%)
Dec 06, 2022 5.066 5.134 5.049 5.134 545,429 +0.07(+1.34%)
Dec 05, 2022 5.211 5.211 5.066 5.066 923,206 -0.18(-3.41%)
Dec 02, 2022 5.194 5.270 5.176 5.245 557,749 +0.01(+0.16%)
Dec 01, 2022 5.236 5.270 5.195 5.236 487,615 +0.02(+0.33%)
Nov 30, 2022 5.126 5.236 5.087 5.219 542,202 +0.10(+2.00%)
Nov 29, 2022 5.040 5.117 5.040 5.117 473,250 +0.09(+1.69%)
Nov 28, 2022 5.023 5.057 5.006 5.032 438,754 -0.03(-0.50%)
Nov 25, 2022 4.981 5.074 4.981 5.057 220,596 +0.02(+0.34%)
Nov 23, 2022 5.006 5.065 5.006 5.040 344,158 +0.03(+0.68%)
Nov 22, 2022 4.887 5.045 4.887 5.006 490,310 +0.13(+2.62%)
Nov 21, 2022 4.853 4.896 4.828 4.879 453,497 +0.03(+0.53%)
Nov 18, 2022 4.930 4.938 4.845 4.853 500,400 -0.03(-0.52%)
Nov 17, 2022 4.794 4.913 4.785 4.879 753,194 +0.01(+0.17%)
Nov 16, 2022 4.938 4.947 4.870 4.870 484,655 -0.09(-1.72%)
Nov 15, 2022 4.972 5.006 4.913 4.955 571,599 +0.08(+1.57%)
Nov 14, 2022 4.870 4.955 4.836 4.879 529,199 +0.02(+0.35%)
Nov 11, 2022 4.845 4.902 4.806 4.862 406,557 +0.04(+0.88%)
Nov 10, 2022 4.691 4.819 4.657 4.819 599,977 +0.27(+5.99%)
Nov 09, 2022 4.666 4.666 4.530 4.547 372,075 -0.10(-2.20%)
Nov 08, 2022 4.657 4.674 4.602 4.649 396,589 +0.04(+0.92%)
Nov 07, 2022 4.572 4.623 4.564 4.606 383,402 +0.05(+1.12%)
Nov 04, 2022 4.555 4.619 4.513 4.555 432,367 +0.03(+0.56%)
Nov 03, 2022 4.513 4.564 4.462 4.530 459,124 -0.01(-0.19%)
Nov 02, 2022 4.623 4.538 4.538 847,961 -0.11(-2.38%)
Nov 01, 2022 4.615 4.666 4.593 4.649 446,637 +0.07(+1.49%)
Oct 31, 2022 4.572 4.614 4.538 4.581 421,107 -0.01(-0.19%)
Oct 28, 2022 4.547 4.597 4.542 4.589 535,499 +0.08(+1.70%)
Oct 27, 2022 4.504 4.555 4.497 4.513 298,488 +0.05(+1.15%)
Oct 26, 2022 4.470 4.538 4.453 4.461 464,941 -0.01(-0.19%)
Oct 25, 2022 4.402 4.487 4.387 4.470 505,902 +0.09(+2.14%)
Oct 24, 2022 4.368 4.402 4.334 4.376 416,033 +0.03(+0.59%)
Oct 21, 2022 4.266 4.355 4.253 4.351 634,547 +0.07(+1.59%)
Oct 20, 2022 4.266 4.325 4.266 4.283 838,266 +0.01(+0.20%)
Oct 19, 2022 4.317 4.342 4.249 4.274 513,652 -0.06(-1.38%)
Oct 18, 2022 4.351 4.436 4.300 4.334 847,955 +0.06(+1.39%)
Oct 17, 2022 4.266 4.334 4.253 4.274 704,007 +0.04(+1.01%)
Oct 14, 2022 4.393 4.393 4.198 4.232 778,839 -0.10(-2.36%)
Oct 13, 2022 4.240 4.376 4.121 4.334 1,687,452 +0.04(+0.99%)
Oct 12, 2022 4.393 4.410 4.283 4.291 1,007,045 -0.14(-3.26%)
Oct 11, 2022 4.470 4.521 4.402 4.436 647,954 -0.06(-1.33%)
Oct 10, 2022 4.555 4.614 4.487 4.496 517,515 -0.08(-1.68%)
Oct 07, 2022 4.632 4.657 4.547 4.572 604,603 -0.10(-2.19%)
Oct 06, 2022 4.768 4.811 4.657 4.674 565,876 -0.11(-2.31%)
Oct 05, 2022 4.836 4.853 4.768 4.785 400,390 -0.13(-2.60%)
Oct 04, 2022 4.819 4.938 4.819 4.913 545,675 +0.19(+3.96%)
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.