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 )

5.540 -0.060 (-1.07%)
Streaming Delayed Price Updated: 2:20 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 (%)
Jul 31, 2023 5.221 5.267 5.202 5.221 568,945 +0.00(+0.00%)
Jul 28, 2023 5.211 5.221 5.193 5.221 366,988 +0.05(+0.89%)
Jul 27, 2023 5.248 5.248 5.175 5.175 490,708 -0.05(-0.88%)
Jul 26, 2023 5.257 5.262 5.211 5.221 571,311 -0.03(-0.53%)
Jul 25, 2023 5.276 5.294 5.230 5.248 303,798 +0.00(+0.00%)
Jul 24, 2023 5.267 5.294 5.248 5.248 299,911 -0.02(-0.35%)
Jul 21, 2023 5.313 5.313 5.248 5.267 358,839 -0.02(-0.35%)
Jul 20, 2023 5.304 5.331 5.276 5.285 347,716 -0.04(-0.69%)
Jul 19, 2023 5.359 5.377 5.313 5.322 422,071 -0.04(-0.69%)
Jul 18, 2023 5.294 5.359 5.280 5.359 315,096 +0.06(+1.22%)
Jul 17, 2023 5.322 5.322 5.276 5.294 267,779 +0.00(+0.00%)
Jul 14, 2023 5.386 5.386 5.259 5.294 424,426 -0.05(-0.86%)
Jul 13, 2023 5.350 5.386 5.331 5.340 448,725 -0.01(-0.17%)
Jul 12, 2023 5.340 5.396 5.313 5.350 650,060 +0.08(+1.57%)
Jul 11, 2023 5.276 5.313 5.257 5.267 298,834 +0.01(+0.18%)
Jul 10, 2023 5.221 5.257 5.175 5.257 479,417 +0.06(+1.06%)
Jul 07, 2023 5.257 5.276 5.202 5.202 691,238 -0.03(-0.53%)
Jul 06, 2023 5.294 5.299 5.211 5.230 311,939 -0.10(-1.90%)
Jul 05, 2023 5.377 5.377 5.294 5.331 485,047 -0.07(-1.36%)
Jul 03, 2023 5.350 5.414 5.331 5.405 286,284 +0.06(+1.21%)
Jun 30, 2023 5.350 5.368 5.332 5.340 267,004 +0.03(+0.52%)
Jun 29, 2023 5.257 5.350 5.248 5.313 431,212 +0.04(+0.70%)
Jun 28, 2023 5.322 5.322 5.267 5.276 247,416 -0.01(-0.17%)
Jun 27, 2023 5.313 5.354 5.276 5.285 403,396 -0.03(-0.52%)
Jun 26, 2023 5.221 5.386 5.202 5.313 1,134,557 +0.06(+1.23%)
Jun 23, 2023 5.248 5.322 5.202 5.248 1,400,683 +0.02(+0.35%)
Jun 22, 2023 5.129 5.230 5.083 5.230 665,590 +0.11(+2.16%)
Jun 21, 2023 5.110 5.165 5.092 5.119 452,062 -0.02(-0.36%)
Jun 20, 2023 5.147 5.147 5.101 5.138 392,922 +0.00(+0.00%)
Jun 16, 2023 5.221 5.248 5.119 5.138 707,025 -0.07(-1.41%)
Jun 15, 2023 5.138 5.211 5.129 5.211 716,740 +0.08(+1.62%)
Jun 14, 2023 5.211 5.221 5.110 5.129 720,654 -0.06(-1.07%)
Jun 13, 2023 5.130 5.202 5.112 5.184 959,352 +0.06(+1.23%)
Jun 12, 2023 5.112 5.121 5.058 5.121 693,552 +0.03(+0.53%)
Jun 09, 2023 5.112 5.139 5.085 5.094 333,276 -0.01(-0.18%)
Jun 08, 2023 5.094 5.121 5.076 5.103 321,578 +0.01(+0.18%)
Jun 07, 2023 5.049 5.130 5.049 5.094 434,625 +0.05(+1.07%)
Jun 06, 2023 4.942 5.049 4.942 5.040 354,458 +0.10(+2.00%)
Jun 05, 2023 4.995 5.004 4.933 4.942 497,835 -0.05(-1.08%)
Jun 02, 2023 4.906 5.013 4.870 4.995 717,486 +0.12(+2.39%)
Jun 01, 2023 4.816 4.888 4.762 4.879 549,412 +0.06(+1.30%)
May 31, 2023 4.780 4.825 4.726 4.816 436,952 +0.04(+0.75%)
May 30, 2023 4.816 4.820 4.767 4.780 533,604 -0.02(-0.37%)
May 26, 2023 4.816 4.852 4.753 4.798 1,106,495 -0.02(-0.37%)
May 25, 2023 4.879 4.888 4.780 4.816 625,248 -0.04(-0.92%)
May 24, 2023 4.879 4.906 4.843 4.861 330,812 -0.04(-0.73%)
May 23, 2023 4.888 4.942 4.888 4.897 264,774 +0.00(+0.00%)
May 22, 2023 4.933 4.978 4.897 4.897 391,986 -0.03(-0.55%)
May 19, 2023 4.978 4.995 4.906 4.924 398,658 -0.02(-0.36%)
May 18, 2023 4.888 4.951 4.888 4.942 281,098 +0.03(+0.55%)
May 17, 2023 4.888 4.924 4.860 4.915 233,866 +0.07(+1.48%)
May 16, 2023 4.879 4.888 4.843 4.843 352,433 -0.06(-1.28%)
May 15, 2023 4.843 4.924 4.843 4.906 284,308 +0.04(+0.92%)
May 12, 2023 4.906 4.919 4.852 4.861 509,862 -0.05(-1.09%)
May 11, 2023 4.915 4.933 4.888 4.915 365,603 +0.00(+0.00%)
May 10, 2023 4.987 5.009 4.906 4.915 410,873 -0.04(-0.90%)
May 09, 2023 4.969 4.982 4.937 4.960 278,711 -0.03(-0.54%)
May 08, 2023 4.987 5.004 4.960 4.987 228,577 +0.02(+0.36%)
May 05, 2023 4.942 4.978 4.942 4.969 422,209 +0.04(+0.91%)
May 04, 2023 4.987 4.987 4.906 4.924 462,034 -0.05(-1.08%)
May 03, 2023 5.004 5.036 4.969 4.978 384,845 -0.02(-0.36%)
May 02, 2023 5.040 5.067 4.942 4.995 514,044 -0.06(-1.24%)
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.