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, 2022 4.720 4.780 4.661 4.678 375,907 -0.04(-0.90%)
Sep 29, 2022 4.797 4.797 4.664 4.720 806,063 -0.11(-2.29%)
Sep 28, 2022 4.822 4.877 4.797 4.831 473,041 +0.02(+0.35%)
Sep 27, 2022 4.984 5.018 4.771 4.814 607,755 -0.09(-1.74%)
Sep 26, 2022 4.899 5.052 4.874 4.899 998,360 -0.06(-1.20%)
Sep 23, 2022 4.950 5.061 4.874 4.959 2,177,819 -0.03(-0.51%)
Sep 22, 2022 4.908 5.001 4.857 4.984 768,445 +0.02(+0.34%)
Sep 21, 2022 5.001 5.086 4.916 4.967 742,066 -0.02(-0.34%)
Sep 20, 2022 5.137 5.137 4.942 4.984 962,374 -0.19(-3.62%)
Sep 19, 2022 5.103 5.171 5.098 5.171 345,244 +0.04(+0.83%)
Sep 16, 2022 5.163 5.163 5.103 5.129 602,511 -0.09(-1.79%)
Sep 15, 2022 5.299 5.308 5.201 5.222 494,992 -0.11(-2.07%)
Sep 14, 2022 5.266 5.341 5.233 5.333 838,583 +0.09(+1.74%)
Sep 13, 2022 5.358 5.358 5.233 5.241 587,205 -0.18(-3.37%)
Sep 12, 2022 5.399 5.457 5.399 5.424 392,596 +0.05(+0.93%)
Sep 09, 2022 5.316 5.399 5.316 5.374 302,677 +0.07(+1.41%)
Sep 08, 2022 5.241 5.308 5.208 5.300 331,632 +0.06(+1.11%)
Sep 07, 2022 5.150 5.275 5.150 5.241 312,241 +0.05(+0.96%)
Sep 06, 2022 5.167 5.208 5.129 5.192 379,960 +0.02(+0.48%)
Sep 02, 2022 5.208 5.262 5.167 5.167 410,514 -0.04(-0.80%)
Sep 01, 2022 5.150 5.241 5.125 5.208 479,223 +0.00(+0.00%)
Aug 31, 2022 5.175 5.212 5.150 5.208 286,580 +0.04(+0.80%)
Aug 30, 2022 5.225 5.233 5.129 5.167 330,728 -0.02(-0.48%)
Aug 29, 2022 5.175 5.225 5.158 5.192 345,773 -0.02(-0.48%)
Aug 26, 2022 5.283 5.291 5.208 5.217 428,869 -0.05(-0.95%)
Aug 25, 2022 5.241 5.300 5.217 5.266 274,818 +0.02(+0.32%)
Aug 24, 2022 5.158 5.266 5.158 5.250 243,396 +0.05(+0.96%)
Aug 23, 2022 5.192 5.217 5.158 5.200 271,020 +0.01(+0.16%)
Aug 22, 2022 5.192 5.208 5.125 5.192 341,561 -0.04(-0.79%)
Aug 19, 2022 5.333 5.333 5.167 5.233 546,575 -0.11(-2.02%)
Aug 18, 2022 5.391 5.478 5.316 5.341 538,964 -0.06(-1.08%)
Aug 17, 2022 5.349 5.399 5.291 5.399 287,547 +0.04(+0.78%)
Aug 16, 2022 5.333 5.399 5.333 5.358 211,977 +0.01(+0.16%)
Aug 15, 2022 5.316 5.388 5.283 5.349 301,851 +0.01(+0.16%)
Aug 12, 2022 5.291 5.358 5.283 5.341 300,200 +0.05(+0.94%)
Aug 11, 2022 5.225 5.320 5.225 5.291 473,496 +0.07(+1.27%)
Aug 10, 2022 5.217 5.258 5.192 5.225 343,539 +0.08(+1.62%)
Aug 09, 2022 5.183 5.232 5.001 5.142 791,049 -0.05(-0.96%)
Aug 08, 2022 5.183 5.258 5.175 5.192 355,339 +0.01(+0.16%)
Aug 05, 2022 5.192 5.233 5.176 5.183 329,310 -0.03(-0.64%)
Aug 04, 2022 5.308 5.308 5.208 5.217 341,410 -0.07(-1.26%)
Aug 03, 2022 5.217 5.283 5.200 5.283 261,710 +0.10(+1.92%)
Aug 02, 2022 5.192 5.266 5.183 5.183 359,553 -0.03(-0.64%)
Aug 01, 2022 5.208 5.275 5.192 5.217 405,503 -0.01(-0.16%)
Jul 29, 2022 5.250 5.324 5.217 5.225 477,079 -0.02(-0.47%)
Jul 28, 2022 5.266 5.304 5.217 5.250 474,093 -0.02(-0.32%)
Jul 27, 2022 5.158 5.271 5.150 5.266 376,456 +0.14(+2.76%)
Jul 26, 2022 5.167 5.167 5.117 5.125 290,332 -0.07(-1.28%)
Jul 25, 2022 5.200 5.208 5.167 5.192 215,644 +0.02(+0.32%)
Jul 22, 2022 5.183 5.208 5.150 5.175 261,706 +0.01(+0.16%)
Jul 21, 2022 5.125 5.192 5.110 5.167 256,022 +0.02(+0.48%)
Jul 20, 2022 5.125 5.175 5.117 5.142 280,396 +0.02(+0.32%)
Jul 19, 2022 5.025 5.150 4.992 5.125 287,279 +0.15(+3.01%)
Jul 18, 2022 4.901 5.025 4.901 4.976 674,140 +0.10(+2.04%)
Jul 15, 2022 4.826 4.884 4.793 4.876 358,092 +0.08(+1.73%)
Jul 14, 2022 4.818 4.854 4.747 4.793 874,207 -0.09(-1.87%)
Jul 13, 2022 4.868 4.951 4.859 4.884 463,326 -0.07(-1.51%)
Jul 12, 2022 4.976 5.011 4.951 4.959 419,653 -0.04(-0.83%)
Jul 11, 2022 5.025 5.042 4.951 5.001 424,507 -0.02(-0.33%)
Jul 08, 2022 5.109 5.133 5.017 5.017 555,097 -0.10(-1.95%)
Jul 07, 2022 5.167 5.190 5.109 5.117 349,877 -0.03(-0.65%)
Jul 06, 2022 5.158 5.167 5.075 5.150 308,917 +0.02(+0.32%)
Jul 05, 2022 5.100 5.142 5.059 5.133 455,216 -0.02(-0.32%)
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.