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 (%)
Sep 30, 2021 5.223 5.230 5.130 5.153 487,960 -0.04(-0.75%)
Sep 29, 2021 5.176 5.223 5.176 5.192 651,983 +0.02(+0.30%)
Sep 28, 2021 5.246 5.246 5.161 5.176 645,728 -0.09(-1.62%)
Sep 27, 2021 5.269 5.292 5.246 5.261 638,083 -0.01(-0.15%)
Sep 24, 2021 5.223 5.308 5.223 5.269 881,248 +0.03(+0.59%)
Sep 23, 2021 5.269 5.312 5.207 5.238 2,104,956 +0.06(+1.20%)
Sep 22, 2021 5.114 5.176 5.075 5.176 914,490 +0.12(+2.30%)
Sep 21, 2021 5.106 5.137 5.052 5.060 774,376 +0.01(+0.15%)
Sep 20, 2021 5.075 5.075 4.986 5.052 1,594,296 -0.10(-1.95%)
Sep 17, 2021 5.199 5.199 5.130 5.153 1,069,036 -0.05(-0.89%)
Sep 16, 2021 5.215 5.230 5.168 5.199 818,776 -0.02(-0.45%)
Sep 15, 2021 5.223 5.230 5.168 5.223 1,105,272 +0.00(+0.00%)
Sep 14, 2021 5.276 5.283 5.200 5.223 1,532,273 -0.08(-1.57%)
Sep 13, 2021 5.344 5.344 5.242 5.306 1,369,729 +0.01(+0.14%)
Sep 10, 2021 5.359 5.359 5.298 5.298 963,485 -0.03(-0.57%)
Sep 09, 2021 5.367 5.374 5.321 5.329 987,936 -0.03(-0.57%)
Sep 08, 2021 5.344 5.374 5.306 5.359 959,627 +0.01(+0.14%)
Sep 07, 2021 5.367 5.367 5.291 5.351 916,132 +0.01(+0.14%)
Sep 03, 2021 5.306 5.344 5.291 5.344 927,149 +0.04(+0.71%)
Sep 02, 2021 5.268 5.306 5.260 5.306 1,018,180 +0.07(+1.30%)
Sep 01, 2021 5.223 5.253 5.215 5.238 472,124 +0.02(+0.29%)
Aug 31, 2021 5.215 5.223 5.185 5.223 714,970 +0.02(+0.29%)
Aug 30, 2021 5.215 5.215 5.177 5.207 657,724 +0.01(+0.15%)
Aug 27, 2021 5.154 5.207 5.147 5.200 735,441 +0.06(+1.18%)
Aug 26, 2021 5.162 5.170 5.124 5.139 1,265,789 -0.02(-0.44%)
Aug 25, 2021 5.192 5.192 5.147 5.162 904,901 -0.01(-0.15%)
Aug 24, 2021 5.177 5.185 5.147 5.170 626,787 +0.01(+0.15%)
Aug 23, 2021 5.116 5.170 5.109 5.162 697,228 +0.07(+1.34%)
Aug 20, 2021 5.101 5.109 5.071 5.094 922,393 +0.01(+0.15%)
Aug 19, 2021 5.041 5.116 5.041 5.086 1,053,851 +0.01(+0.15%)
Aug 18, 2021 5.086 5.132 5.071 5.079 943,795 -0.02(-0.45%)
Aug 17, 2021 5.116 5.139 5.063 5.101 1,601,807 -0.07(-1.32%)
Aug 16, 2021 5.162 5.170 5.116 5.170 715,703 +0.01(+0.15%)
Aug 13, 2021 5.223 5.223 5.154 5.162 780,502 -0.05(-0.87%)
Aug 12, 2021 5.177 5.215 5.170 5.207 485,451 +0.04(+0.73%)
Aug 11, 2021 5.154 5.177 5.139 5.170 766,749 +0.03(+0.59%)
Aug 10, 2021 5.132 5.145 5.101 5.139 771,547 +0.01(+0.15%)
Aug 09, 2021 5.139 5.147 5.116 5.132 848,783 +0.00(+0.00%)
Aug 06, 2021 5.094 5.135 5.094 5.132 882,805 +0.03(+0.59%)
Aug 05, 2021 5.101 5.116 5.079 5.101 526,653 +0.02(+0.30%)
Aug 04, 2021 5.094 5.101 5.071 5.086 763,164 -0.02(-0.45%)
Aug 03, 2021 5.086 5.124 5.041 5.109 723,488 +0.05(+0.90%)
Aug 02, 2021 5.079 5.124 5.063 5.063 992,075 +0.01(+0.15%)
Jul 30, 2021 5.079 5.094 5.048 5.056 639,593 -0.03(-0.60%)
Jul 29, 2021 5.026 5.101 5.012 5.086 938,808 +0.08(+1.51%)
Jul 28, 2021 5.003 5.018 4.988 5.010 820,439 +0.01(+0.15%)
Jul 27, 2021 5.018 5.048 4.965 5.003 1,522,660 -0.05(-0.90%)
Jul 26, 2021 5.063 5.079 5.033 5.048 1,013,660 +0.00(+0.00%)
Jul 23, 2021 5.048 5.101 5.022 5.048 1,718,212 +0.04(+0.76%)
Jul 22, 2021 5.094 5.094 5.003 5.010 3,623,825 -0.09(-1.78%)
Jul 21, 2021 5.124 5.147 5.082 5.101 1,100,836 +0.01(+0.15%)
Jul 20, 2021 5.033 5.124 5.022 5.094 668,380 +0.07(+1.36%)
Jul 19, 2021 5.079 5.086 4.935 5.026 1,434,649 -0.11(-2.07%)
Jul 16, 2021 5.079 5.139 5.079 5.132 859,057 +0.08(+1.50%)
Jul 15, 2021 5.109 5.124 5.041 5.056 1,081,625 -0.06(-1.19%)
Jul 14, 2021 5.170 5.170 5.037 5.116 1,489,127 -0.05(-0.88%)
Jul 13, 2021 5.170 5.185 5.116 5.162 813,865 +0.02(+0.29%)
Jul 12, 2021 5.230 5.230 5.139 5.147 841,403 -0.08(-1.59%)
Jul 09, 2021 5.162 5.230 5.132 5.230 1,007,352 +0.10(+1.92%)
Jul 08, 2021 5.139 5.185 5.086 5.132 1,108,015 -0.08(-1.46%)
Jul 07, 2021 5.200 5.207 5.154 5.207 555,223 +0.04(+0.73%)
Jul 06, 2021 5.177 5.185 5.116 5.170 935,099 -0.02(-0.29%)
Jul 02, 2021 5.215 5.215 5.116 5.185 852,684 -0.02(-0.29%)
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.