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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 29, 2021 5.370 5.385 5.354 5.354 339,092 -0.04(-0.72%)
Oct 28, 2021 5.393 5.393 5.354 5.393 564,145 +0.05(+0.87%)
Oct 27, 2021 5.409 5.408 5.347 5.347 540,704 -0.08(-1.43%)
Oct 26, 2021 5.424 5.424 880,390 +0.02(+0.29%)
Oct 25, 2021 5.416 5.416 5.370 5.409 438,107 +0.01(+0.14%)
Oct 22, 2021 5.385 5.416 5.374 5.401 364,239 +0.02(+0.29%)
Oct 21, 2021 5.378 5.385 5.339 5.385 304,642 +0.02(+0.29%)
Oct 20, 2021 5.339 5.378 5.316 5.370 729,392 +0.05(+0.87%)
Oct 19, 2021 5.331 5.339 5.300 5.323 513,700 +0.00(+0.00%)
Oct 18, 2021 5.292 5.323 5.273 5.323 420,072 +0.03(+0.59%)
Oct 15, 2021 5.300 5.316 5.285 5.292 394,244 +0.02(+0.29%)
Oct 14, 2021 5.230 5.277 5.219 5.277 486,740 +0.09(+1.79%)
Oct 13, 2021 5.168 5.192 5.145 5.184 403,417 +0.02(+0.45%)
Oct 12, 2021 5.207 5.207 5.141 5.161 466,774 -0.03(-0.60%)
Oct 11, 2021 5.223 5.246 5.184 5.192 407,737 -0.02(-0.30%)
Oct 08, 2021 5.223 5.246 5.207 5.207 334,994 +0.00(+0.00%)
Oct 07, 2021 5.238 5.261 5.192 5.207 503,468 +0.03(+0.60%)
Oct 06, 2021 5.161 5.176 5.122 5.176 441,997 +0.00(+0.00%)
Oct 05, 2021 5.145 5.207 5.130 5.176 397,913 +0.03(+0.60%)
Oct 04, 2021 5.215 5.215 5.137 5.145 559,647 -0.06(-1.19%)
Oct 01, 2021 5.168 5.211 5.130 5.207 551,577 +0.05(+1.05%)
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%)
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.