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 )

5.240 -0.070 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 5.360 5.360 5.220 5.240 1,373,980 -0.07(-1.32%)
Jun 12, 2024 5.398 5.417 5.310 5.310 1,120,959 -0.08(-1.44%)
Jun 11, 2024 5.388 5.388 5.349 5.388 510,057 -0.01(-0.18%)
Jun 10, 2024 5.427 5.435 5.378 5.398 698,714 -0.03(-0.54%)
Jun 07, 2024 5.407 5.427 5.378 5.427 689,651 +0.02(+0.36%)
Jun 06, 2024 5.417 5.417 5.378 5.407 377,584 -0.01(-0.18%)
Jun 05, 2024 5.359 5.417 5.339 5.417 676,330 +0.08(+1.46%)
Jun 04, 2024 5.339 5.388 5.300 5.339 570,355 +0.00(+0.00%)
Jun 03, 2024 5.339 5.378 5.320 5.339 668,622 +0.00(+0.00%)
May 31, 2024 5.252 5.339 5.252 5.339 507,994 +0.11(+2.04%)
May 30, 2024 5.261 5.310 5.203 5.232 699,426 -0.03(-0.55%)
May 29, 2024 5.349 5.407 5.242 5.261 578,982 -0.09(-1.64%)
May 28, 2024 5.427 5.446 5.349 5.349 376,493 -0.07(-1.26%)
May 24, 2024 5.378 5.417 5.368 5.417 377,826 +0.03(+0.54%)
May 23, 2024 5.485 5.485 5.359 5.388 563,649 -0.06(-1.07%)
May 22, 2024 5.466 5.475 5.427 5.446 405,800 -0.02(-0.36%)
May 21, 2024 5.446 5.466 5.407 5.466 531,905 +0.02(+0.36%)
May 20, 2024 5.427 5.446 5.398 5.446 419,476 +0.04(+0.72%)
May 17, 2024 5.407 5.407 5.378 5.407 342,458 +0.02(+0.36%)
May 16, 2024 5.398 5.407 5.354 5.388 578,634 +0.01(+0.18%)
May 15, 2024 5.349 5.388 5.344 5.378 537,566 +0.04(+0.73%)
May 14, 2024 5.320 5.339 5.281 5.339 523,417 +0.04(+0.73%)
May 13, 2024 5.320 5.339 5.281 5.300 396,226 -0.02(-0.37%)
May 10, 2024 5.339 5.344 5.310 5.320 317,231 -0.01(-0.18%)
May 09, 2024 5.281 5.329 5.261 5.329 314,738 +0.06(+1.11%)
May 08, 2024 5.232 5.271 5.222 5.271 231,771 +0.04(+0.74%)
May 07, 2024 5.222 5.271 5.222 5.232 379,581 +0.01(+0.19%)
May 06, 2024 5.213 5.232 5.208 5.222 332,388 +0.02(+0.37%)
May 03, 2024 5.213 5.242 5.193 5.203 322,476 +0.02(+0.38%)
May 02, 2024 5.203 5.203 5.135 5.184 297,558 +0.03(+0.57%)
May 01, 2024 5.154 5.184 5.135 5.154 389,761 +0.01(+0.19%)
Apr 30, 2024 5.145 5.174 5.135 5.145 363,167 -0.03(-0.56%)
Apr 29, 2024 5.164 5.203 5.154 5.174 471,718 +0.01(+0.19%)
Apr 26, 2024 5.154 5.173 5.135 5.164 199,877 +0.01(+0.19%)
Apr 25, 2024 5.135 5.174 5.067 5.154 473,410 -0.01(-0.19%)
Apr 24, 2024 5.164 5.183 5.135 5.164 319,303 +0.01(+0.19%)
Apr 23, 2024 5.164 5.193 5.115 5.154 344,130 +0.01(+0.19%)
Apr 22, 2024 5.067 5.145 5.057 5.145 393,838 +0.08(+1.54%)
Apr 19, 2024 5.096 5.125 5.043 5.067 583,798 +0.00(+0.00%)
Apr 18, 2024 5.067 5.145 5.047 5.067 698,686 +0.00(+0.00%)
Apr 17, 2024 5.106 5.106 5.038 5.067 312,102 -0.02(-0.38%)
Apr 16, 2024 5.057 5.086 5.009 5.086 645,719 +0.06(+1.16%)
Apr 15, 2024 5.135 5.164 5.018 5.028 511,893 -0.11(-2.08%)
Apr 12, 2024 5.174 5.179 5.115 5.135 364,824 -0.04(-0.75%)
Apr 11, 2024 5.193 5.213 5.164 5.174 310,023 -0.01(-0.19%)
Apr 10, 2024 5.252 5.252 5.174 5.184 518,270 -0.09(-1.66%)
Apr 09, 2024 5.300 5.300 5.232 5.271 384,764 +0.00(+0.00%)
Apr 08, 2024 5.252 5.300 5.252 5.271 344,298 +0.03(+0.56%)
Apr 05, 2024 5.222 5.247 5.174 5.242 554,484 +0.02(+0.37%)
Apr 04, 2024 5.281 5.310 5.193 5.222 513,910 -0.02(-0.37%)
Apr 03, 2024 5.242 5.259 5.222 5.242 437,445 +0.01(+0.19%)
Apr 02, 2024 5.242 5.260 5.213 5.232 556,265 -0.05(-0.92%)
Apr 01, 2024 5.378 5.378 5.271 5.281 954,583 -0.09(-1.63%)
Mar 28, 2024 5.398 5.404 5.349 5.368 734,781 -0.03(-0.54%)
Mar 27, 2024 5.368 5.398 5.329 5.398 611,651 +0.06(+1.09%)
Mar 26, 2024 5.359 5.398 5.320 5.339 669,520 -0.02(-0.36%)
Mar 25, 2024 5.378 5.383 5.339 5.359 410,411 -0.04(-0.72%)
Mar 22, 2024 5.349 5.398 5.310 5.398 1,163,044 +0.05(+0.91%)
Mar 21, 2024 5.446 5.475 5.319 5.349 2,086,369 -0.04(-0.72%)
Mar 20, 2024 5.281 5.388 5.271 5.388 865,143 +0.10(+1.84%)
Mar 19, 2024 5.281 5.320 5.261 5.291 587,091 +0.02(+0.37%)
Mar 18, 2024 5.300 5.300 5.252 5.271 713,068 +0.01(+0.18%)
Mar 15, 2024 5.252 5.266 5.232 5.261 296,568 +0.00(+0.00%)
Mar 14, 2024 5.281 5.291 5.232 5.261 516,364 -0.02(-0.37%)
Mar 13, 2024 5.359 5.393 5.281 5.281 1,269,874 -0.14(-2.51%)
Mar 12, 2024 5.360 5.436 5.336 5.417 1,516,830 +0.09(+1.60%)
Mar 11, 2024 5.303 5.341 5.284 5.332 807,438 +0.03(+0.54%)
Mar 08, 2024 5.332 5.351 5.286 5.303 593,479 +0.00(+0.00%)
Mar 07, 2024 5.275 5.332 5.275 5.303 641,521 +0.05(+0.90%)
Mar 06, 2024 5.284 5.303 5.223 5.256 626,742 +0.01(+0.18%)
Mar 05, 2024 5.265 5.275 5.228 5.247 568,375 -0.03(-0.54%)
Mar 04, 2024 5.237 5.275 5.237 5.275 681,635 +0.05(+0.91%)
Mar 01, 2024 5.190 5.247 5.171 5.228 598,555 +0.04(+0.73%)
Feb 29, 2024 5.161 5.199 5.152 5.190 609,357 +0.04(+0.74%)
Feb 28, 2024 5.133 5.152 5.086 5.152 406,928 +0.01(+0.18%)
Feb 27, 2024 5.123 5.142 5.104 5.142 534,501 +0.03(+0.56%)
Feb 26, 2024 5.095 5.123 5.095 5.114 578,919 +0.02(+0.37%)
Feb 23, 2024 5.095 5.138 5.076 5.095 637,936 +0.02(+0.37%)
Feb 22, 2024 5.067 5.104 5.048 5.076 515,783 +0.04(+0.75%)
Feb 21, 2024 5.038 5.062 5.005 5.038 377,594 +0.00(+0.00%)
Feb 20, 2024 5.000 5.038 5.000 5.038 443,868 +0.00(+0.00%)
Feb 16, 2024 5.067 5.067 5.024 5.038 632,562 -0.04(-0.75%)
Feb 15, 2024 5.048 5.086 5.038 5.076 637,453 +0.05(+0.94%)
Feb 14, 2024 4.972 5.038 4.972 5.029 689,129 +0.08(+1.53%)
Feb 13, 2024 4.972 4.991 4.915 4.953 833,637 -0.06(-1.13%)
Feb 12, 2024 5.010 5.038 4.991 5.010 842,687 +0.03(+0.57%)
Feb 09, 2024 5.010 5.019 4.981 4.981 484,816 -0.03(-0.57%)
Feb 08, 2024 5.000 5.010 4.972 5.010 452,428 +0.03(+0.57%)
Feb 07, 2024 4.991 5.000 4.962 4.981 866,107 +0.04(+0.77%)
Feb 06, 2024 4.925 4.943 4.910 4.943 584,966 +0.03(+0.58%)
Feb 05, 2024 4.915 4.924 4.859 4.915 735,901 +0.01(+0.19%)
Feb 02, 2024 4.906 4.915 4.877 4.906 555,168 +0.01(+0.19%)
Feb 01, 2024 4.839 4.915 4.830 4.896 873,027 +0.06(+1.17%)
Jan 31, 2024 4.858 4.877 4.820 4.839 703,025 -0.03(-0.58%)
Jan 30, 2024 4.887 4.896 4.858 4.868 632,716 -0.03(-0.58%)
Jan 29, 2024 4.849 4.896 4.830 4.896 660,305 +0.06(+1.17%)
Jan 26, 2024 4.849 4.858 4.830 4.839 513,913 -0.01(-0.20%)
Jan 25, 2024 4.849 4.858 4.830 4.849 443,881 +0.04(+0.79%)
Jan 24, 2024 4.849 4.868 4.806 4.811 569,216 -0.03(-0.59%)
Jan 23, 2024 4.858 4.868 4.820 4.839 397,964 +0.01(+0.20%)
Jan 22, 2024 4.811 4.849 4.811 4.830 719,549 +0.03(+0.59%)
Jan 19, 2024 4.811 4.825 4.773 4.801 480,038 +0.00(+0.00%)
Jan 18, 2024 4.782 4.811 4.764 4.801 577,385 +0.03(+0.60%)
Jan 17, 2024 4.726 4.773 4.716 4.773 1,021,970 +0.04(+0.80%)
Jan 16, 2024 4.735 4.772 4.716 4.735 1,113,604 +0.00(+0.00%)
Jan 12, 2024 4.764 4.801 4.716 4.735 640,001 -0.02(-0.40%)
Jan 11, 2024 4.764 4.778 4.716 4.754 481,807 +0.00(+0.00%)
Jan 10, 2024 4.745 4.773 4.735 4.754 456,177 +0.01(+0.20%)
Jan 09, 2024 4.745 4.754 4.716 4.745 542,003 -0.01(-0.20%)
Jan 08, 2024 4.754 4.754 4.707 4.754 611,627 +0.05(+1.01%)
Jan 05, 2024 4.716 4.764 4.697 4.707 569,505 -0.02(-0.40%)
Jan 04, 2024 4.735 4.754 4.697 4.726 919,301 -0.01(-0.20%)
Jan 03, 2024 4.782 4.782 4.716 4.735 718,568 -0.05(-0.99%)
Jan 02, 2024 4.773 4.812 4.765 4.782 621,294 -0.03(-0.59%)
Dec 29, 2023 4.849 4.877 4.773 4.811 1,413,716 -0.05(-0.97%)
Dec 28, 2023 4.839 4.896 4.830 4.858 736,105 +0.01(+0.20%)
Dec 27, 2023 4.896 4.925 4.844 4.849 1,021,601 -0.05(-0.97%)
Dec 26, 2023 4.858 4.991 4.820 4.896 1,695,779 +0.04(+0.78%)
Dec 22, 2023 5.019 5.019 4.830 4.858 1,645,184 +0.02(+0.39%)
Dec 21, 2023 4.754 4.839 4.735 4.839 812,659 +0.12(+2.61%)
Dec 20, 2023 4.764 4.868 4.697 4.716 1,115,715 -0.06(-1.19%)
Dec 19, 2023 4.745 4.806 4.745 4.773 956,644 -0.02(-0.40%)
Dec 18, 2023 4.830 4.858 4.745 4.792 1,558,749 -0.03(-0.59%)
Dec 15, 2023 4.877 4.882 4.782 4.820 1,275,137 -0.09(-1.74%)
Dec 14, 2023 4.934 4.962 4.877 4.906 1,145,389 +0.00(+0.00%)
Dec 13, 2023 4.841 4.915 4.800 4.906 1,032,434 +0.05(+0.95%)
Dec 12, 2023 4.869 4.874 4.827 4.860 858,344 -0.01(-0.19%)
Dec 11, 2023 4.795 4.869 4.795 4.869 683,150 +0.07(+1.54%)
Dec 08, 2023 4.768 4.795 4.758 4.795 545,026 +0.05(+0.97%)
Dec 07, 2023 4.758 4.768 4.731 4.749 442,139 +0.01(+0.19%)
Dec 06, 2023 4.740 4.749 4.703 4.740 625,334 +0.05(+0.98%)
Dec 05, 2023 4.740 4.740 4.685 4.694 704,060 -0.05(-0.97%)
Dec 04, 2023 4.722 4.740 4.699 4.740 564,541 +0.02(+0.39%)
Dec 01, 2023 4.685 4.740 4.675 4.722 726,873 +0.03(+0.59%)
Nov 30, 2023 4.694 4.702 4.662 4.694 416,480 +0.00(+0.00%)
Nov 29, 2023 4.694 4.712 4.675 4.694 323,457 +0.01(+0.20%)
Nov 28, 2023 4.685 4.694 4.662 4.685 305,968 -0.01(-0.20%)
Nov 27, 2023 4.694 4.710 4.680 4.694 399,253 +0.00(+0.00%)
Nov 24, 2023 4.703 4.712 4.685 4.694 206,127 -0.01(-0.20%)
Nov 22, 2023 4.731 4.740 4.680 4.703 358,691 +0.01(+0.20%)
Nov 21, 2023 4.722 4.722 4.675 4.694 402,568 -0.03(-0.58%)
Nov 20, 2023 4.666 4.731 4.629 4.722 613,667 +0.07(+1.58%)
Nov 17, 2023 4.629 4.657 4.616 4.648 431,686 +0.06(+1.20%)
Nov 16, 2023 4.620 4.629 4.556 4.593 664,749 -0.01(-0.20%)
Nov 15, 2023 4.611 4.620 4.574 4.602 583,597 +0.06(+1.21%)
Nov 14, 2023 4.482 4.565 4.482 4.547 454,668 +0.10(+2.28%)
Nov 13, 2023 4.436 4.455 4.409 4.445 396,345 +0.00(+0.00%)
Nov 10, 2023 4.381 4.445 4.363 4.445 485,907 +0.09(+2.11%)
Nov 09, 2023 4.482 4.482 4.335 4.353 948,927 -0.10(-2.27%)
Nov 08, 2023 4.491 4.505 4.427 4.455 434,161 -0.04(-0.82%)
Nov 07, 2023 4.565 4.574 4.455 4.491 648,559 -0.07(-1.61%)
Nov 06, 2023 4.675 4.694 4.537 4.565 829,861 -0.07(-1.59%)
Nov 03, 2023 4.629 4.675 4.602 4.639 557,743 +0.10(+2.23%)
Nov 02, 2023 4.399 4.556 4.399 4.537 710,764 +0.18(+4.23%)
Nov 01, 2023 4.317 4.353 4.261 4.353 483,825 +0.08(+1.94%)
Oct 31, 2023 4.243 4.280 4.206 4.271 660,758 +0.03(+0.65%)
Oct 30, 2023 4.234 4.252 4.196 4.243 678,259 +0.02(+0.44%)
Oct 27, 2023 4.317 4.342 4.215 4.225 802,013 -0.08(-1.92%)
Oct 26, 2023 4.344 4.363 4.243 4.307 710,769 -0.05(-1.06%)
Oct 25, 2023 4.381 4.427 4.344 4.353 782,746 -0.04(-0.84%)
Oct 24, 2023 4.464 4.464 4.372 4.390 675,911 -0.04(-0.83%)
Oct 23, 2023 4.455 4.473 4.409 4.427 818,072 -0.06(-1.23%)
Oct 20, 2023 4.501 4.527 4.464 4.482 490,369 -0.04(-0.81%)
Oct 19, 2023 4.583 4.593 4.491 4.519 636,477 -0.06(-1.21%)
Oct 18, 2023 4.629 4.632 4.556 4.574 472,598 -0.06(-1.39%)
Oct 17, 2023 4.602 4.666 4.593 4.639 375,245 +0.02(+0.40%)
Oct 16, 2023 4.639 4.666 4.602 4.620 533,348 +0.02(+0.40%)
Oct 13, 2023 4.675 4.685 4.574 4.602 431,615 -0.06(-1.38%)
Oct 12, 2023 4.629 4.666 4.620 4.666 377,778 +0.02(+0.40%)
Oct 11, 2023 4.685 4.712 4.625 4.648 414,296 -0.03(-0.59%)
Oct 10, 2023 4.675 4.694 4.657 4.675 223,505 +0.03(+0.59%)
Oct 09, 2023 4.583 4.657 4.583 4.648 462,382 +0.05(+1.00%)
Oct 06, 2023 4.583 4.648 4.560 4.602 460,449 -0.01(-0.20%)
Oct 05, 2023 4.611 4.629 4.585 4.611 408,958 -0.02(-0.40%)
Oct 04, 2023 4.611 4.639 4.570 4.629 464,233 +0.03(+0.60%)
Oct 03, 2023 4.666 4.703 4.583 4.602 704,035 -0.11(-2.34%)
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.