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 )

5.330 +0.030 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 29, 2024 5.307 5.346 5.297 5.336 592,616 +0.04(+0.74%)
Feb 28, 2024 5.278 5.297 5.229 5.297 395,749 +0.01(+0.18%)
Feb 27, 2024 5.268 5.288 5.249 5.288 519,817 +0.03(+0.56%)
Feb 26, 2024 5.239 5.268 5.239 5.258 563,015 +0.02(+0.37%)
Feb 23, 2024 5.239 5.283 5.219 5.239 620,410 +0.02(+0.37%)
Feb 22, 2024 5.210 5.249 5.190 5.219 501,613 +0.04(+0.75%)
Feb 21, 2024 5.180 5.205 5.146 5.180 367,220 +0.00(+0.00%)
Feb 20, 2024 5.142 5.180 5.141 5.180 431,674 +0.00(+0.00%)
Feb 16, 2024 5.210 5.210 5.166 5.180 615,184 -0.04(-0.75%)
Feb 15, 2024 5.190 5.229 5.180 5.219 619,941 +0.05(+0.94%)
Feb 14, 2024 5.112 5.180 5.112 5.171 670,197 +0.08(+1.53%)
Feb 13, 2024 5.112 5.132 5.054 5.093 810,735 -0.06(-1.13%)
Feb 12, 2024 5.151 5.180 5.132 5.151 819,536 +0.03(+0.57%)
Feb 09, 2024 5.151 5.161 5.122 5.122 471,497 -0.03(-0.57%)
Feb 08, 2024 5.142 5.151 5.112 5.151 439,999 +0.03(+0.57%)
Feb 07, 2024 5.132 5.142 5.103 5.122 842,313 +0.04(+0.77%)
Feb 06, 2024 5.064 5.083 5.049 5.083 568,895 +0.03(+0.58%)
Feb 05, 2024 5.054 5.063 4.997 5.054 715,683 +0.01(+0.19%)
Feb 02, 2024 5.044 5.054 5.015 5.044 539,916 +0.01(+0.19%)
Feb 01, 2024 4.976 5.054 4.966 5.034 849,043 +0.06(+1.17%)
Jan 31, 2024 4.995 5.015 4.957 4.976 683,711 -0.03(-0.58%)
Jan 30, 2024 5.025 5.034 4.995 5.005 615,334 -0.03(-0.58%)
Jan 29, 2024 4.986 5.034 4.966 5.034 642,165 +0.06(+1.17%)
Jan 26, 2024 4.986 4.995 4.966 4.976 499,794 -0.01(-0.20%)
Jan 25, 2024 4.986 4.995 4.966 4.986 431,686 +0.04(+0.79%)
Jan 24, 2024 4.986 5.005 4.942 4.947 553,578 -0.03(-0.59%)
Jan 23, 2024 4.995 5.005 4.957 4.976 387,031 +0.01(+0.20%)
Jan 22, 2024 4.947 4.986 4.947 4.966 699,781 +0.03(+0.59%)
Jan 19, 2024 4.947 4.961 4.908 4.937 466,850 +0.00(+0.00%)
Jan 18, 2024 4.918 4.947 4.898 4.937 561,523 +0.03(+0.60%)
Jan 17, 2024 4.859 4.908 4.849 4.908 993,894 +0.04(+0.80%)
Jan 16, 2024 4.869 4.907 4.849 4.869 1,083,010 +0.00(+0.00%)
Jan 12, 2024 4.898 4.937 4.849 4.869 622,419 -0.02(-0.40%)
Jan 11, 2024 4.898 4.913 4.849 4.888 468,570 +0.00(+0.00%)
Jan 10, 2024 4.879 4.908 4.869 4.888 443,645 +0.01(+0.20%)
Jan 09, 2024 4.879 4.888 4.849 4.879 527,112 -0.01(-0.20%)
Jan 08, 2024 4.888 4.888 4.840 4.888 594,824 +0.05(+1.01%)
Jan 05, 2024 4.849 4.898 4.830 4.840 553,859 -0.02(-0.40%)
Jan 04, 2024 4.869 4.888 4.830 4.859 894,046 -0.01(-0.20%)
Jan 03, 2024 4.918 4.918 4.849 4.869 698,827 -0.05(-0.99%)
Jan 02, 2024 4.908 4.947 4.900 4.918 604,226 -0.03(-0.59%)
Dec 29, 2023 4.986 5.015 4.908 4.947 1,374,878 -0.05(-0.97%)
Dec 28, 2023 4.976 5.034 4.966 4.995 715,883 +0.01(+0.20%)
Dec 27, 2023 5.034 5.064 4.981 4.986 993,535 -0.05(-0.97%)
Dec 26, 2023 4.995 5.132 4.957 5.034 1,649,192 +0.04(+0.78%)
Dec 22, 2023 5.161 5.161 4.966 4.995 1,599,986 +0.02(+0.39%)
Dec 21, 2023 4.888 4.976 4.869 4.976 790,333 +0.13(+2.61%)
Dec 20, 2023 4.898 5.005 4.830 4.849 1,085,063 -0.06(-1.19%)
Dec 19, 2023 4.879 4.942 4.879 4.908 930,362 -0.02(-0.40%)
Dec 18, 2023 4.966 4.995 4.879 4.927 1,515,926 -0.03(-0.59%)
Dec 15, 2023 5.015 5.020 4.918 4.957 1,240,106 -0.09(-1.74%)
Dec 14, 2023 5.073 5.103 5.015 5.044 1,113,922 +0.00(+0.00%)
Dec 13, 2023 4.978 5.054 4.935 5.044 1,004,070 +0.05(+0.95%)
Dec 12, 2023 5.006 5.012 4.964 4.997 834,764 -0.01(-0.19%)
Dec 11, 2023 4.931 5.006 4.931 5.006 664,382 +0.08(+1.54%)
Dec 08, 2023 4.902 4.931 4.893 4.931 530,052 +0.05(+0.97%)
Dec 07, 2023 4.893 4.902 4.864 4.883 429,992 +0.01(+0.19%)
Dec 06, 2023 4.874 4.883 4.836 4.874 608,155 +0.05(+0.98%)
Dec 05, 2023 4.874 4.874 4.817 4.827 684,718 -0.05(-0.97%)
Dec 04, 2023 4.855 4.874 4.831 4.874 549,031 +0.02(+0.39%)
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.