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%)
Streaming Delayed Price Updated: 1:28 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 (%)
Mar 31, 2023 5.112 5.148 5.108 5.148 393,852 +0.09(+1.77%)
Mar 30, 2023 5.094 5.148 5.058 5.058 559,113 -0.04(-0.88%)
Mar 29, 2023 5.076 5.112 5.058 5.103 355,941 +0.05(+1.07%)
Mar 28, 2023 5.067 5.129 5.049 5.049 285,128 -0.03(-0.53%)
Mar 27, 2023 5.067 5.202 5.013 5.076 1,094,170 +0.04(+0.71%)
Mar 24, 2023 5.031 5.067 4.960 5.040 1,409,762 +0.05(+1.08%)
Mar 23, 2023 4.942 5.004 4.915 4.987 630,550 +0.06(+1.28%)
Mar 22, 2023 4.960 5.031 4.915 4.924 665,301 -0.04(-0.72%)
Mar 21, 2023 4.933 4.978 4.910 4.960 384,217 +0.11(+2.22%)
Mar 20, 2023 4.906 4.987 4.789 4.852 754,861 -0.03(-0.55%)
Mar 17, 2023 5.004 5.004 4.861 4.879 492,178 -0.11(-2.16%)
Mar 16, 2023 4.951 5.004 4.897 4.987 1,058,781 +0.00(+0.00%)
Mar 15, 2023 4.943 5.043 4.934 4.987 1,158,185 -0.03(-0.52%)
Mar 14, 2023 4.995 5.013 4.934 5.013 581,883 +0.11(+2.32%)
Mar 13, 2023 4.934 5.128 4.899 4.899 884,110 -0.11(-2.26%)
Mar 10, 2023 5.074 5.074 4.987 5.013 544,883 -0.04(-0.86%)
Mar 09, 2023 5.152 5.152 5.056 5.056 524,086 -0.09(-1.70%)
Mar 08, 2023 5.135 5.144 5.100 5.144 569,887 +0.01(+0.17%)
Mar 07, 2023 5.196 5.196 5.091 5.135 621,294 -0.07(-1.34%)
Mar 06, 2023 5.214 5.240 5.196 5.205 450,348 +0.02(+0.34%)
Mar 03, 2023 5.144 5.222 5.117 5.187 541,387 +0.09(+1.71%)
Mar 02, 2023 5.065 5.117 5.056 5.100 328,833 +0.01(+0.17%)
Mar 01, 2023 5.065 5.126 5.048 5.091 624,188 +0.03(+0.52%)
Feb 28, 2023 5.083 5.091 5.030 5.065 627,649 +0.00(+0.00%)
Feb 27, 2023 5.091 5.091 5.041 5.065 431,797 +0.03(+0.69%)
Feb 24, 2023 5.065 5.074 5.000 5.030 572,630 -0.10(-2.04%)
Feb 23, 2023 5.100 5.135 5.039 5.135 293,702 +0.08(+1.55%)
Feb 22, 2023 5.039 5.117 5.035 5.056 574,235 +0.03(+0.52%)
Feb 21, 2023 5.100 5.104 5.013 5.030 518,025 -0.09(-1.71%)
Feb 17, 2023 5.100 5.126 5.056 5.117 256,574 +0.03(+0.69%)
Feb 16, 2023 5.100 5.126 5.065 5.083 277,181 -0.04(-0.85%)
Feb 15, 2023 5.100 5.126 5.065 5.126 316,603 +0.03(+0.51%)
Feb 14, 2023 5.074 5.126 5.039 5.100 483,242 +0.01(+0.17%)
Feb 13, 2023 5.074 5.109 5.048 5.091 679,050 +0.04(+0.87%)
Feb 10, 2023 5.074 5.109 5.048 5.048 482,636 -0.03(-0.69%)
Feb 09, 2023 5.152 5.166 5.065 5.083 358,790 +0.00(+0.00%)
Feb 08, 2023 5.109 5.144 5.083 5.083 310,026 -0.03(-0.51%)
Feb 07, 2023 5.065 5.152 5.065 5.109 422,043 +0.02(+0.34%)
Feb 06, 2023 5.048 5.135 5.039 5.091 336,233 -0.01(-0.17%)
Feb 03, 2023 5.135 5.231 5.100 5.100 465,259 -0.13(-2.50%)
Feb 02, 2023 5.196 5.244 5.176 5.231 596,192 +0.08(+1.52%)
Feb 01, 2023 5.126 5.196 5.078 5.153 385,820 +0.04(+0.86%)
Jan 31, 2023 5.048 5.109 5.048 5.109 289,066 +0.09(+1.74%)
Jan 30, 2023 5.056 5.083 5.021 5.021 325,768 -0.06(-1.20%)
Jan 27, 2023 5.048 5.161 5.047 5.083 434,718 +0.01(+0.17%)
Jan 26, 2023 5.056 5.091 5.043 5.074 297,676 +0.03(+0.69%)
Jan 25, 2023 4.960 5.048 4.944 5.039 459,593 +0.07(+1.32%)
Jan 24, 2023 4.995 5.021 3.982 4.973 425,981 -0.02(-0.44%)
Jan 23, 2023 4.960 5.083 4.960 4.995 419,516 +0.04(+0.88%)
Jan 20, 2023 4.943 4.952 4.877 4.952 331,909 +0.05(+1.07%)
Jan 19, 2023 4.925 4.969 4.890 4.899 735,771 -0.03(-0.53%)
Jan 18, 2023 4.995 4.995 4.882 4.925 596,574 -0.03(-0.70%)
Jan 17, 2023 5.004 5.030 4.917 4.960 613,363 -0.03(-0.53%)
Jan 13, 2023 4.960 5.013 4.953 4.987 372,578 -0.02(-0.35%)
Jan 12, 2023 4.960 5.039 4.921 5.004 393,085 +0.06(+1.24%)
Jan 11, 2023 4.873 4.969 4.856 4.943 395,367 +0.09(+1.80%)
Jan 10, 2023 4.812 4.882 4.803 4.856 446,877 +0.07(+1.46%)
Jan 09, 2023 4.821 4.890 4.777 4.786 492,217 +0.01(+0.18%)
Jan 06, 2023 4.794 4.829 4.759 4.777 583,456 +0.03(+0.55%)
Jan 05, 2023 4.812 4.812 4.721 4.751 323,874 -0.07(-1.45%)
Jan 04, 2023 4.794 4.829 4.768 4.821 313,831 +0.05(+1.10%)
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.