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 )

5.520 -0.080 (-1.43%)
Streaming Delayed Price Updated: 3:47 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 (%)
Sep 29, 2023 4.968 4.968 4.836 4.855 557,215 -0.03(-0.58%)
Sep 28, 2023 4.874 4.931 4.864 4.883 749,208 -0.02(-0.39%)
Sep 27, 2023 4.950 4.951 4.864 4.902 539,124 -0.01(-0.19%)
Sep 26, 2023 5.025 5.025 4.907 4.912 685,160 -0.11(-2.26%)
Sep 25, 2023 5.006 5.054 5.021 5.025 1,293,686 +0.02(+0.38%)
Sep 22, 2023 5.044 5.106 5.006 5.006 1,395,633 +0.03(+0.57%)
Sep 21, 2023 4.931 5.025 4.921 4.978 788,102 -0.01(-0.19%)
Sep 20, 2023 4.987 5.063 4.978 4.987 544,038 +0.01(+0.19%)
Sep 19, 2023 5.016 5.025 4.940 4.978 515,975 +0.00(+0.00%)
Sep 18, 2023 5.006 5.026 4.968 4.978 494,749 -0.01(-0.19%)
Sep 15, 2023 5.025 5.082 4.978 4.987 492,690 -0.07(-1.31%)
Sep 14, 2023 5.139 5.148 5.054 5.054 818,796 -0.05(-0.93%)
Sep 13, 2023 5.046 5.147 5.036 5.101 1,009,960 +0.06(+1.28%)
Sep 12, 2023 4.963 5.036 4.963 5.036 553,348 +0.07(+1.48%)
Sep 11, 2023 4.981 5.009 4.963 4.963 396,260 +0.00(+0.00%)
Sep 08, 2023 4.963 4.990 4.926 4.963 444,024 +0.03(+0.56%)
Sep 07, 2023 4.926 4.972 4.908 4.935 599,184 -0.01(-0.19%)
Sep 06, 2023 4.981 4.990 4.908 4.944 492,831 -0.03(-0.56%)
Sep 05, 2023 5.027 5.027 4.972 4.972 366,964 -0.06(-1.10%)
Sep 01, 2023 5.046 5.073 5.018 5.027 507,806 +0.00(+0.00%)
Aug 31, 2023 5.036 5.078 5.018 5.027 474,171 -0.03(-0.55%)
Aug 30, 2023 5.046 5.078 5.032 5.055 325,084 +0.01(+0.18%)
Aug 29, 2023 4.990 5.046 4.977 5.046 344,025 +0.06(+1.29%)
Aug 28, 2023 5.027 5.040 4.958 4.981 497,442 +0.02(+0.37%)
Aug 25, 2023 4.935 5.000 4.926 4.963 599,549 +0.04(+0.75%)
Aug 24, 2023 4.972 5.010 4.926 4.926 321,163 -0.04(-0.74%)
Aug 23, 2023 4.889 4.972 4.889 4.963 343,594 +0.07(+1.51%)
Aug 22, 2023 4.944 4.944 4.880 4.889 346,175 -0.04(-0.75%)
Aug 21, 2023 4.931 4.931 4.871 4.926 484,867 +0.02(+0.38%)
Aug 18, 2023 4.898 4.926 4.871 4.908 475,956 -0.02(-0.37%)
Aug 17, 2023 5.009 5.046 4.926 4.926 501,209 -0.05(-0.93%)
Aug 16, 2023 5.009 5.046 4.972 4.972 478,673 -0.04(-0.74%)
Aug 15, 2023 5.064 5.064 5.009 5.009 508,980 -0.07(-1.45%)
Aug 14, 2023 5.064 5.101 5.046 5.083 373,366 +0.02(+0.36%)
Aug 11, 2023 5.092 5.092 5.050 5.064 475,820 -0.02(-0.36%)
Aug 10, 2023 5.092 5.138 5.064 5.083 287,490 +0.01(+0.18%)
Aug 09, 2023 5.073 5.087 5.046 5.073 272,998 +0.03(+0.55%)
Aug 08, 2023 5.027 5.083 5.018 5.046 592,886 -0.03(-0.54%)
Aug 07, 2023 5.046 5.083 5.027 5.073 503,634 +0.04(+0.73%)
Aug 04, 2023 5.064 5.110 5.032 5.036 671,992 -0.02(-0.36%)
Aug 03, 2023 5.073 5.073 5.018 5.055 707,294 -0.02(-0.36%)
Aug 02, 2023 5.110 5.138 5.073 5.073 714,515 -0.07(-1.43%)
Aug 01, 2023 5.202 5.221 5.142 5.147 734,094 -0.07(-1.41%)
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%)
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.