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 31, 2022 4.567 4.609 4.533 4.576 421,551 -0.01(-0.19%)
Oct 28, 2022 4.542 4.592 4.538 4.584 536,064 +0.08(+1.70%)
Oct 27, 2022 4.499 4.550 4.492 4.508 298,803 +0.05(+1.15%)
Oct 26, 2022 4.465 4.533 4.448 4.457 465,431 -0.01(-0.19%)
Oct 25, 2022 4.397 4.482 4.383 4.465 506,436 +0.09(+2.14%)
Oct 24, 2022 4.363 4.398 4.329 4.372 416,472 +0.03(+0.59%)
Oct 21, 2022 4.261 4.350 4.248 4.346 635,217 +0.07(+1.59%)
Oct 20, 2022 4.261 4.321 4.261 4.278 839,150 +0.01(+0.20%)
Oct 19, 2022 4.312 4.338 4.244 4.270 514,194 -0.06(-1.38%)
Oct 18, 2022 4.346 4.431 4.295 4.329 848,850 +0.06(+1.39%)
Oct 17, 2022 4.261 4.329 4.248 4.270 704,750 +0.04(+1.01%)
Oct 14, 2022 4.389 4.389 4.193 4.227 779,661 -0.10(-2.36%)
Oct 13, 2022 4.236 4.372 4.117 4.329 1,689,233 +0.04(+0.99%)
Oct 12, 2022 4.389 4.406 4.278 4.287 1,008,108 -0.14(-3.26%)
Oct 11, 2022 4.465 4.516 4.397 4.431 648,638 -0.06(-1.33%)
Oct 10, 2022 4.550 4.609 4.482 4.491 518,061 -0.08(-1.68%)
Oct 07, 2022 4.627 4.652 4.542 4.567 605,241 -0.10(-2.19%)
Oct 06, 2022 4.763 4.805 4.652 4.669 566,473 -0.11(-2.31%)
Oct 05, 2022 4.831 4.848 4.763 4.780 400,812 -0.13(-2.60%)
Oct 04, 2022 4.814 4.933 4.814 4.908 546,251 +0.19(+3.96%)
Oct 03, 2022 4.720 4.805 4.678 4.720 951,858 +0.04(+0.91%)
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%)
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.