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 (%)
Dec 31, 2021 5.720 5.740 5.684 5.712 426,672 +0.01(+0.14%)
Dec 30, 2021 5.720 5.775 5.704 5.704 484,781 -0.03(-0.55%)
Dec 29, 2021 5.759 5.775 5.736 5.736 575,741 -0.02(-0.41%)
Dec 28, 2021 5.744 5.791 5.741 5.759 494,390 +0.02(+0.28%)
Dec 27, 2021 5.759 5.775 5.728 5.744 374,745 +0.00(+0.00%)
Dec 23, 2021 5.720 5.759 5.717 5.744 623,866 +0.04(+0.70%)
Dec 22, 2021 5.656 5.720 5.632 5.704 565,948 +0.08(+1.41%)
Dec 21, 2021 5.593 5.655 5.577 5.624 671,208 +0.08(+1.43%)
Dec 20, 2021 5.489 5.668 5.458 5.545 1,896,899 -0.12(-2.10%)
Dec 17, 2021 5.672 5.704 5.624 5.664 2,089,551 -0.01(-0.14%)
Dec 16, 2021 5.664 5.688 5.624 5.672 1,006,100 +0.02(+0.28%)
Dec 15, 2021 5.537 5.664 5.506 5.656 907,517 +0.13(+2.30%)
Dec 14, 2021 5.513 5.545 5.450 5.529 918,289 -0.02(-0.29%)
Dec 13, 2021 5.577 5.601 5.529 5.545 674,651 -0.03(-0.57%)
Dec 10, 2021 5.601 5.624 5.545 5.577 632,314 -0.01(-0.14%)
Dec 09, 2021 5.640 5.656 5.585 5.585 1,009,594 -0.09(-1.54%)
Dec 08, 2021 5.726 5.742 5.664 5.672 1,070,997 -0.04(-0.68%)
Dec 07, 2021 5.672 5.726 5.664 5.711 1,111,061 +0.09(+1.66%)
Dec 06, 2021 5.533 5.618 5.517 5.618 1,365,747 +0.12(+2.26%)
Dec 03, 2021 5.548 5.571 5.449 5.494 907,567 -0.05(-0.84%)
Dec 02, 2021 5.440 5.540 5.424 5.540 895,610 +0.10(+1.85%)
Dec 01, 2021 5.548 5.579 5.424 5.440 1,135,482 -0.04(-0.71%)
Nov 30, 2021 5.540 5.540 5.486 5.478 970,840 -0.09(-1.53%)
Nov 29, 2021 5.571 5.571 5.525 5.564 857,013 +0.04(+0.70%)
Nov 26, 2021 5.525 5.536 5.447 5.525 920,875 -0.05(-0.83%)
Nov 24, 2021 5.533 5.579 5.509 5.571 437,510 +0.02(+0.28%)
Nov 23, 2021 5.540 5.556 5.494 5.556 642,307 +0.04(+0.70%)
Nov 22, 2021 5.540 5.552 5.502 5.517 940,850 -0.01(-0.14%)
Nov 19, 2021 5.571 5.579 5.525 5.525 549,052 -0.05(-0.97%)
Nov 18, 2021 5.540 5.587 5.564 5.579 1,021,943 +0.05(+0.98%)
Nov 17, 2021 5.525 5.540 5.494 5.525 812,570 +0.02(+0.42%)
Nov 16, 2021 5.517 5.540 5.502 5.502 546,136 +0.01(+0.14%)
Nov 15, 2021 5.502 5.525 5.486 5.494 744,883 +0.02(+0.28%)
Nov 12, 2021 5.455 5.486 5.447 5.478 469,300 +0.02(+0.43%)
Nov 11, 2021 5.463 5.463 5.432 5.455 262,843 +0.02(+0.43%)
Nov 10, 2021 5.455 5.432 392,115 -0.04(-0.71%)
Nov 09, 2021 5.486 5.486 5.440 5.471 387,160 -0.01(-0.14%)
Nov 08, 2021 5.478 5.502 5.465 5.478 417,167 +0.01(+0.14%)
Nov 05, 2021 5.447 5.494 5.447 5.471 478,410 +0.04(+0.71%)
Nov 04, 2021 5.432 5.447 5.424 5.432 276,672 +0.00(+0.00%)
Nov 03, 2021 5.432 5.447 5.416 5.432 377,902 +0.00(+0.00%)
Nov 02, 2021 5.393 5.447 5.385 5.432 552,817 +0.04(+0.72%)
Nov 01, 2021 5.378 5.354 5.370 5.393 515,798 +0.04(+0.72%)
Oct 29, 2021 5.370 5.385 5.354 5.354 339,092 -0.04(-0.72%)
Oct 28, 2021 5.393 5.393 5.354 5.393 564,145 +0.05(+0.87%)
Oct 27, 2021 5.409 5.408 5.347 5.347 540,704 -0.08(-1.43%)
Oct 26, 2021 5.424 5.424 880,390 +0.02(+0.29%)
Oct 25, 2021 5.416 5.416 5.370 5.409 438,107 +0.01(+0.14%)
Oct 22, 2021 5.385 5.416 5.374 5.401 364,239 +0.02(+0.29%)
Oct 21, 2021 5.378 5.385 5.339 5.385 304,642 +0.02(+0.29%)
Oct 20, 2021 5.339 5.378 5.316 5.370 729,392 +0.05(+0.87%)
Oct 19, 2021 5.331 5.339 5.300 5.323 513,700 +0.00(+0.00%)
Oct 18, 2021 5.292 5.323 5.273 5.323 420,072 +0.03(+0.59%)
Oct 15, 2021 5.300 5.316 5.285 5.292 394,244 +0.02(+0.29%)
Oct 14, 2021 5.230 5.277 5.219 5.277 486,740 +0.09(+1.79%)
Oct 13, 2021 5.168 5.192 5.145 5.184 403,417 +0.02(+0.45%)
Oct 12, 2021 5.207 5.207 5.141 5.161 466,774 -0.03(-0.60%)
Oct 11, 2021 5.223 5.246 5.184 5.192 407,737 -0.02(-0.30%)
Oct 08, 2021 5.223 5.246 5.207 5.207 334,994 +0.00(+0.00%)
Oct 07, 2021 5.238 5.261 5.192 5.207 503,468 +0.03(+0.60%)
Oct 06, 2021 5.161 5.176 5.122 5.176 441,997 +0.00(+0.00%)
Oct 05, 2021 5.145 5.207 5.130 5.176 397,913 +0.03(+0.60%)
Oct 04, 2021 5.215 5.215 5.137 5.145 559,647 -0.06(-1.19%)
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.