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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 03, 2023 4.786 4.812 4.703 4.768 398,394 -0.02(-0.37%)
Dec 30, 2022 4.725 4.786 4.690 4.786 472,030 +0.06(+1.29%)
Dec 29, 2022 4.733 4.803 4.716 4.725 440,042 +0.00(+0.00%)
Dec 28, 2022 4.882 4.908 4.725 4.725 670,450 -0.17(-3.57%)
Dec 27, 2022 4.847 4.908 4.847 4.899 403,157 +0.05(+1.08%)
Dec 23, 2022 4.803 4.884 4.803 4.847 401,187 +0.01(+0.18%)
Dec 22, 2022 4.925 4.925 4.786 4.838 402,546 -0.10(-1.95%)
Dec 21, 2022 4.873 4.959 4.873 4.934 319,072 +0.08(+1.62%)
Dec 20, 2022 4.882 4.934 4.847 4.856 604,687 -0.08(-1.59%)
Dec 19, 2022 4.969 5.074 4.899 4.934 748,585 -0.02(-0.35%)
Dec 16, 2022 5.048 5.135 4.917 4.952 1,713,406 -0.04(-0.87%)
Dec 15, 2022 4.925 4.995 4.860 4.995 667,403 +0.01(+0.18%)
Dec 14, 2022 4.987 5.103 4.934 4.987 554,260 +0.00(+0.00%)
Dec 13, 2022 5.109 5.149 4.960 4.987 738,555 -0.02(-0.35%)
Dec 12, 2022 5.039 5.048 4.960 5.004 734,753 -0.04(-0.86%)
Dec 09, 2022 5.065 5.109 5.030 5.048 367,302 -0.03(-0.69%)
Dec 08, 2022 5.144 5.164 5.065 5.083 505,026 -0.02(-0.34%)
Dec 07, 2022 5.109 5.168 5.090 5.100 592,268 -0.03(-0.66%)
Dec 06, 2022 5.066 5.134 5.049 5.134 545,429 +0.07(+1.34%)
Dec 05, 2022 5.211 5.211 5.066 5.066 923,206 -0.18(-3.41%)
Dec 02, 2022 5.194 5.270 5.176 5.245 557,749 +0.01(+0.16%)
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.