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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Dec 01, 2022 5.236 5.270 5.195 5.236 487,615 +0.02(+0.33%)
Nov 30, 2022 5.126 5.236 5.087 5.219 542,202 +0.10(+2.00%)
Nov 29, 2022 5.040 5.117 5.040 5.117 473,250 +0.09(+1.69%)
Nov 28, 2022 5.023 5.057 5.006 5.032 438,754 -0.03(-0.50%)
Nov 25, 2022 4.981 5.074 4.981 5.057 220,596 +0.02(+0.34%)
Nov 23, 2022 5.006 5.065 5.006 5.040 344,158 +0.03(+0.68%)
Nov 22, 2022 4.887 5.045 4.887 5.006 490,310 +0.13(+2.62%)
Nov 21, 2022 4.853 4.896 4.828 4.879 453,497 +0.03(+0.53%)
Nov 18, 2022 4.930 4.938 4.845 4.853 500,400 -0.03(-0.52%)
Nov 17, 2022 4.794 4.913 4.785 4.879 753,194 +0.01(+0.17%)
Nov 16, 2022 4.938 4.947 4.870 4.870 484,655 -0.09(-1.72%)
Nov 15, 2022 4.972 5.006 4.913 4.955 571,599 +0.08(+1.57%)
Nov 14, 2022 4.870 4.955 4.836 4.879 529,199 +0.02(+0.35%)
Nov 11, 2022 4.845 4.902 4.806 4.862 406,557 +0.04(+0.88%)
Nov 10, 2022 4.691 4.819 4.657 4.819 599,977 +0.27(+5.99%)
Nov 09, 2022 4.666 4.666 4.530 4.547 372,075 -0.10(-2.20%)
Nov 08, 2022 4.657 4.674 4.602 4.649 396,589 +0.04(+0.92%)
Nov 07, 2022 4.572 4.623 4.564 4.606 383,402 +0.05(+1.12%)
Nov 04, 2022 4.555 4.619 4.513 4.555 432,367 +0.03(+0.56%)
Nov 03, 2022 4.513 4.564 4.462 4.530 459,124 -0.01(-0.19%)
Nov 02, 2022 4.623 4.538 4.538 847,961 -0.11(-2.38%)
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.