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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 5.255 5.330 5.222 5.230 476,576 -0.02(-0.47%)
Jul 28, 2022 5.272 5.309 5.222 5.255 473,593 -0.02(-0.32%)
Jul 27, 2022 5.164 5.276 5.155 5.272 376,059 +0.14(+2.76%)
Jul 26, 2022 5.172 5.172 5.122 5.131 290,026 -0.07(-1.28%)
Jul 25, 2022 5.205 5.214 5.172 5.197 215,417 +0.02(+0.32%)
Jul 22, 2022 5.189 5.214 5.155 5.180 261,430 +0.01(+0.16%)
Jul 21, 2022 5.131 5.197 5.115 5.172 255,752 +0.02(+0.48%)
Jul 20, 2022 5.131 5.180 5.122 5.147 280,101 +0.02(+0.32%)
Jul 19, 2022 5.031 5.155 4.997 5.131 286,976 +0.15(+3.01%)
Jul 18, 2022 4.906 5.031 4.906 4.981 673,429 +0.10(+2.04%)
Jul 15, 2022 4.831 4.889 4.798 4.881 357,714 +0.08(+1.73%)
Jul 14, 2022 4.823 4.859 4.752 4.798 873,285 -0.09(-1.87%)
Jul 13, 2022 4.873 4.956 4.864 4.889 462,837 -0.07(-1.51%)
Jul 12, 2022 4.981 5.017 4.956 4.964 419,211 -0.04(-0.83%)
Jul 11, 2022 5.031 5.047 4.956 5.006 424,059 -0.02(-0.33%)
Jul 08, 2022 5.114 5.139 5.022 5.022 554,512 -0.10(-1.95%)
Jul 07, 2022 5.172 5.196 5.114 5.122 349,508 -0.03(-0.65%)
Jul 06, 2022 5.164 5.172 5.081 5.155 308,592 +0.02(+0.32%)
Jul 05, 2022 5.106 5.147 5.064 5.139 454,737 -0.02(-0.32%)
Jul 01, 2022 5.056 5.155 5.047 5.155 236,857 +0.08(+1.64%)
Jun 30, 2022 5.022 5.106 4.997 5.072 480,934 -0.07(-1.29%)
Jun 29, 2022 5.222 5.222 5.097 5.139 501,690 -0.08(-1.59%)
Jun 28, 2022 5.247 5.313 5.205 5.222 539,760 +0.01(+0.16%)
Jun 27, 2022 5.297 5.301 5.155 5.214 598,310 -0.04(-0.79%)
Jun 24, 2022 5.047 5.363 5.047 5.255 1,251,070 +0.22(+4.46%)
Jun 23, 2022 4.773 5.039 4.748 5.031 2,343,025 +0.39(+8.42%)
Jun 22, 2022 4.582 4.673 4.574 4.640 935,379 +0.02(+0.36%)
Jun 21, 2022 4.665 4.706 4.582 4.623 1,246,413 +0.02(+0.36%)
Jun 17, 2022 4.806 4.806 4.548 4.607 1,631,698 -0.13(-2.81%)
Jun 16, 2022 5.122 5.147 4.740 4.740 1,646,330 -0.45(-8.65%)
Jun 15, 2022 5.197 5.272 5.164 5.189 937,297 +0.00(+0.00%)
Jun 14, 2022 5.355 5.363 5.180 5.189 1,881,657 -0.16(-2.95%)
Jun 13, 2022 5.461 5.461 5.330 5.347 1,397,896 -0.17(-3.09%)
Jun 10, 2022 5.485 5.534 5.485 5.517 936,133 -0.02(-0.44%)
Jun 09, 2022 5.566 5.615 5.542 5.542 653,539 -0.05(-0.87%)
Jun 08, 2022 5.582 5.607 5.542 5.591 469,492 -0.01(-0.15%)
Jun 07, 2022 5.509 5.599 5.485 5.599 512,571 +0.08(+1.47%)
Jun 06, 2022 5.509 5.579 5.493 5.517 558,408 +0.02(+0.44%)
Jun 03, 2022 5.509 5.542 5.469 5.493 437,666 -0.04(-0.73%)
Jun 02, 2022 5.461 5.534 5.415 5.534 349,812 +0.09(+1.64%)
Jun 01, 2022 5.469 5.477 5.379 5.444 405,041 +0.02(+0.30%)
May 31, 2022 5.550 5.550 5.428 5.428 486,710 -0.12(-2.20%)
May 27, 2022 5.517 5.550 5.501 5.550 358,605 +0.08(+1.49%)
May 26, 2022 5.404 5.485 5.403 5.469 463,744 +0.08(+1.51%)
May 25, 2022 5.330 5.387 5.312 5.387 435,748 +0.07(+1.38%)
May 24, 2022 5.282 5.327 5.225 5.314 556,704 +0.03(+0.62%)
May 23, 2022 5.355 5.375 5.274 5.282 711,992 -0.05(-0.91%)
May 20, 2022 5.404 5.430 5.249 5.330 1,009,736 -0.06(-1.06%)
May 19, 2022 5.347 5.432 5.330 5.387 683,741 -0.01(-0.15%)
May 18, 2022 5.485 5.485 5.363 5.396 734,791 -0.11(-2.06%)
May 17, 2022 5.469 5.517 5.452 5.509 542,768 +0.10(+1.80%)
May 16, 2022 5.330 5.420 5.298 5.412 630,552 +0.12(+2.30%)
May 13, 2022 5.306 5.420 5.290 5.290 671,626 +0.03(+0.62%)
May 12, 2022 5.322 5.375 5.192 5.257 1,060,265 -0.11(-1.97%)
May 11, 2022 5.379 5.444 5.338 5.363 838,614 -0.02(-0.30%)
May 10, 2022 5.404 5.458 5.322 5.379 932,564 +0.00(+0.00%)
May 09, 2022 5.485 5.486 5.330 5.379 1,329,454 -0.15(-2.79%)
May 06, 2022 5.558 5.558 5.469 5.534 857,679 -0.02(-0.44%)
May 05, 2022 5.672 5.672 5.526 5.558 751,320 -0.13(-2.29%)
May 04, 2022 5.574 5.712 5.542 5.688 1,012,759 +0.11(+2.04%)
May 03, 2022 5.542 5.607 5.534 5.574 479,516 +0.02(+0.44%)
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.