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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jul 30, 2021 5.084 5.099 5.054 5.061 638,919 -0.03(-0.60%)
Jul 29, 2021 5.031 5.107 5.018 5.092 937,818 +0.08(+1.51%)
Jul 28, 2021 5.008 5.023 4.993 5.016 819,574 +0.01(+0.15%)
Jul 27, 2021 5.023 5.054 4.970 5.008 1,521,054 -0.05(-0.90%)
Jul 26, 2021 5.069 5.084 5.038 5.054 1,012,592 +0.00(+0.00%)
Jul 23, 2021 5.054 5.107 5.027 5.054 1,716,401 +0.04(+0.76%)
Jul 22, 2021 5.099 5.099 5.008 5.016 3,620,004 -0.09(-1.78%)
Jul 21, 2021 5.129 5.152 5.088 5.107 1,099,676 +0.01(+0.15%)
Jul 20, 2021 5.038 5.129 5.028 5.099 667,675 +0.07(+1.36%)
Jul 19, 2021 5.084 5.092 4.940 5.031 1,433,136 -0.11(-2.07%)
Jul 16, 2021 5.084 5.145 5.084 5.137 858,151 +0.08(+1.50%)
Jul 15, 2021 5.114 5.129 5.046 5.061 1,080,485 -0.06(-1.19%)
Jul 14, 2021 5.175 5.175 5.042 5.122 1,487,557 -0.05(-0.88%)
Jul 13, 2021 5.175 5.190 5.122 5.167 813,007 +0.02(+0.29%)
Jul 12, 2021 5.236 5.236 5.145 5.152 840,516 -0.08(-1.59%)
Jul 09, 2021 5.167 5.236 5.137 5.236 1,006,290 +0.10(+1.92%)
Jul 08, 2021 5.145 5.190 5.092 5.137 1,106,846 -0.08(-1.46%)
Jul 07, 2021 5.205 5.213 5.160 5.213 554,638 +0.04(+0.73%)
Jul 06, 2021 5.183 5.190 5.122 5.175 934,113 -0.02(-0.29%)
Jul 02, 2021 5.221 5.221 5.122 5.190 851,785 -0.02(-0.29%)
Jul 01, 2021 5.251 5.251 5.190 5.205 803,367 -0.03(-0.58%)
Jun 30, 2021 5.251 5.274 5.221 5.236 316,247 +0.01(+0.15%)
Jun 29, 2021 5.228 5.289 5.221 5.228 404,229 +0.01(+0.15%)
Jun 28, 2021 5.258 5.289 5.175 5.221 914,704 -0.05(-1.01%)
Jun 25, 2021 5.342 5.357 5.251 5.274 547,258 -0.09(-1.70%)
Jun 24, 2021 5.365 5.418 5.300 5.365 651,415 +0.02(+0.43%)
Jun 23, 2021 5.319 5.365 5.274 5.342 1,619,281 +0.12(+2.33%)
Jun 22, 2021 5.243 5.251 5.175 5.221 847,501 +0.00(+0.00%)
Jun 21, 2021 5.114 5.236 5.099 5.221 972,817 +0.16(+3.15%)
Jun 18, 2021 5.099 5.167 5.038 5.061 1,030,685 -0.09(-1.77%)
Jun 17, 2021 5.175 5.224 5.129 5.152 997,046 -0.01(-0.15%)
Jun 16, 2021 5.387 5.387 5.129 5.160 2,692,083 -0.22(-4.09%)
Jun 15, 2021 5.395 5.410 5.350 5.380 1,264,328 -0.04(-0.70%)
Jun 14, 2021 5.410 5.418 5.396 5.418 768,506 +0.02(+0.41%)
Jun 11, 2021 5.396 5.414 5.366 5.396 587,468 -0.01(-0.14%)
Jun 10, 2021 5.396 5.425 5.351 5.403 946,637 +0.04(+0.69%)
Jun 09, 2021 5.425 5.425 5.336 5.366 1,285,737 -0.03(-0.55%)
Jun 08, 2021 5.418 5.425 5.373 5.396 649,797 +0.01(+0.14%)
Jun 07, 2021 5.425 5.433 5.343 5.388 1,087,617 -0.05(-0.96%)
Jun 04, 2021 5.433 5.462 5.410 5.440 618,518 +0.06(+1.10%)
Jun 03, 2021 5.366 5.403 5.314 5.381 699,906 +0.01(+0.14%)
Jun 02, 2021 5.410 5.425 5.325 5.373 842,143 -0.01(-0.28%)
Jun 01, 2021 5.373 5.418 5.269 5.388 1,669,877 -0.22(-3.85%)
May 28, 2021 5.537 5.626 5.500 5.604 813,705 +0.07(+1.34%)
May 27, 2021 5.574 5.581 5.500 5.529 1,566,310 -0.07(-1.33%)
May 26, 2021 5.529 5.604 5.522 5.604 1,501,402 +0.10(+1.89%)
May 25, 2021 5.492 5.533 5.485 5.500 2,361,293 +0.02(+0.41%)
May 24, 2021 5.381 5.485 5.366 5.477 934,884 +0.13(+2.36%)
May 21, 2021 5.299 5.381 5.284 5.351 1,053,938 +0.10(+1.84%)
May 20, 2021 5.336 5.362 5.210 5.254 2,725,815 -0.17(-3.15%)
May 19, 2021 5.358 5.425 5.322 5.425 507,812 +0.01(+0.14%)
May 18, 2021 5.410 5.455 5.399 5.418 442,166 +0.00(+0.00%)
May 17, 2021 5.433 5.433 5.369 5.418 438,909 +0.00(+0.00%)
May 14, 2021 5.388 5.425 5.351 5.418 364,317 +0.09(+1.67%)
May 13, 2021 5.195 5.351 5.195 5.329 755,156 +0.14(+2.72%)
May 12, 2021 5.321 5.358 5.180 5.187 1,142,249 -0.16(-2.92%)
May 11, 2021 5.366 5.381 5.262 5.343 823,161 -0.07(-1.24%)
May 10, 2021 5.425 5.492 5.410 5.410 604,764 +0.00(+0.00%)
May 07, 2021 5.373 5.418 5.366 5.410 503,542 +0.04(+0.83%)
May 06, 2021 5.336 5.366 5.325 5.366 294,185 +0.04(+0.70%)
May 05, 2021 5.314 5.336 5.299 5.329 397,871 +0.03(+0.56%)
May 04, 2021 5.314 5.314 5.254 5.299 477,790 -0.01(-0.14%)
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.