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, 2022 5.408 5.475 5.388 5.447 769,185 -0.02(-0.29%)
Feb 25, 2022 5.416 5.503 5.416 5.463 926,650 +0.07(+1.33%)
Feb 24, 2022 5.264 5.424 5.209 5.392 1,573,261 +0.02(+0.30%)
Feb 23, 2022 5.408 5.431 5.352 5.376 910,407 -0.02(-0.30%)
Feb 22, 2022 5.431 5.487 5.352 5.392 1,193,052 -0.10(-1.74%)
Feb 18, 2022 5.487 0 +0.00(+0.00%)
Feb 17, 2022 5.567 5.580 5.487 5.487 563,942 -0.10(-1.85%)
Feb 16, 2022 5.559 5.606 5.539 5.591 495,337 +0.01(+0.14%)
Feb 15, 2022 5.527 5.583 5.503 5.583 487,548 +0.11(+2.04%)
Feb 14, 2022 5.511 5.527 5.431 5.471 1,208,328 -0.03(-0.58%)
Feb 11, 2022 5.591 5.622 5.495 5.503 937,295 -0.09(-1.56%)
Feb 10, 2022 5.583 5.654 5.575 5.591 695,891 -0.03(-0.57%)
Feb 09, 2022 5.646 5.670 5.622 5.622 655,100 +0.01(+0.14%)
Feb 08, 2022 5.575 5.622 5.573 5.614 458,064 +0.02(+0.28%)
Feb 07, 2022 5.535 5.606 5.523 5.598 662,042 +0.06(+1.00%)
Feb 04, 2022 5.535 5.582 5.487 5.543 909,488 +0.03(+0.58%)
Feb 03, 2022 5.535 5.591 5.511 5.511 735,220 -0.10(-1.84%)
Feb 02, 2022 5.583 5.646 5.551 5.614 685,790 +0.06(+1.00%)
Feb 01, 2022 5.567 5.575 5.511 5.559 779,153 +0.03(+0.58%)
Jan 31, 2022 5.431 5.535 5.527 844,315 +0.09(+1.61%)
Jan 28, 2022 5.447 5.447 5.376 5.439 973,515 -0.02(-0.44%)
Jan 27, 2022 5.551 5.613 5.447 5.463 1,041,584 -0.06(-1.01%)
Jan 26, 2022 5.583 5.601 5.423 5.519 1,180,003 -0.02(-0.29%)
Jan 25, 2022 5.559 5.614 5.495 5.535 1,171,878 -0.10(-1.69%)
Jan 24, 2022 5.495 5.638 5.368 5.630 2,886,921 +0.03(+0.57%)
Jan 21, 2022 5.646 5.682 5.575 5.598 1,542,795 -0.07(-1.26%)
Jan 20, 2022 5.670 5.773 5.654 5.670 889,660 +0.01(+0.14%)
Jan 19, 2022 5.678 5.726 5.642 5.662 679,357 +0.01(+0.14%)
Jan 18, 2022 5.686 5.686 5.606 5.654 679,457 -0.07(-1.25%)
Jan 14, 2022 5.726 0 -0.03(-0.55%)
Jan 13, 2022 5.765 5.797 5.742 5.758 534,777 +0.00(+0.00%)
Jan 12, 2022 5.694 5.781 5.686 5.758 681,962 +0.06(+1.12%)
Jan 11, 2022 5.646 5.702 5.591 5.694 549,584 +0.06(+1.13%)
Jan 10, 2022 5.606 5.638 5.567 5.630 668,843 +0.02(+0.28%)
Jan 07, 2022 5.646 5.654 5.591 5.614 733,237 -0.05(-0.84%)
Jan 06, 2022 5.614 5.662 5.587 5.662 695,571 +0.06(+1.14%)
Jan 05, 2022 5.694 5.718 5.591 5.598 757,353 -0.09(-1.54%)
Jan 04, 2022 5.670 5.722 5.670 5.686 631,670 +0.02(+0.28%)
Jan 03, 2022 5.718 5.730 5.646 5.670 876,065 -0.05(-0.83%)
Dec 31, 2021 5.726 5.746 5.690 5.718 426,222 +0.01(+0.14%)
Dec 30, 2021 5.726 5.781 5.710 5.710 484,270 -0.03(-0.55%)
Dec 29, 2021 5.765 5.781 5.742 5.742 575,134 -0.02(-0.41%)
Dec 28, 2021 5.750 5.797 5.747 5.765 493,868 +0.02(+0.28%)
Dec 27, 2021 5.765 5.781 5.734 5.750 374,349 +0.00(+0.00%)
Dec 23, 2021 5.726 5.765 5.723 5.750 623,209 +0.04(+0.70%)
Dec 22, 2021 5.662 5.726 5.638 5.710 565,352 +0.08(+1.41%)
Dec 21, 2021 5.598 5.661 5.583 5.630 670,500 +0.08(+1.43%)
Dec 20, 2021 5.495 5.674 5.463 5.551 1,894,899 -0.12(-2.10%)
Dec 17, 2021 5.678 5.710 5.630 5.670 2,087,348 -0.01(-0.14%)
Dec 16, 2021 5.670 5.694 5.630 5.678 1,005,039 +0.02(+0.28%)
Dec 15, 2021 5.543 5.670 5.511 5.662 906,560 +0.13(+2.30%)
Dec 14, 2021 5.519 5.551 5.455 5.535 917,321 -0.02(-0.29%)
Dec 13, 2021 5.583 5.606 5.535 5.551 673,939 -0.03(-0.57%)
Dec 10, 2021 5.606 5.630 5.551 5.583 631,648 -0.01(-0.14%)
Dec 09, 2021 5.646 5.662 5.591 5.591 1,008,530 -0.09(-1.54%)
Dec 08, 2021 5.732 5.748 5.670 5.678 1,069,868 -0.04(-0.68%)
Dec 07, 2021 5.678 5.732 5.670 5.717 1,109,890 +0.09(+1.66%)
Dec 06, 2021 5.538 5.624 5.523 5.624 1,364,307 +0.12(+2.26%)
Dec 03, 2021 5.554 5.577 5.455 5.500 906,610 -0.05(-0.84%)
Dec 02, 2021 5.445 5.546 5.430 5.546 894,666 +0.10(+1.85%)
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.