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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2023 4.649 4.693 4.597 4.684 449,295 +0.03(+0.75%)
May 30, 2023 4.684 4.688 4.636 4.649 548,678 -0.02(-0.37%)
May 26, 2023 4.684 4.719 4.623 4.666 1,137,752 -0.02(-0.37%)
May 25, 2023 4.745 4.754 4.649 4.684 642,910 -0.04(-0.92%)
May 24, 2023 4.745 4.771 4.710 4.727 340,157 -0.03(-0.73%)
May 23, 2023 4.754 4.806 4.754 4.762 272,254 +0.00(+0.00%)
May 22, 2023 4.797 4.841 4.762 4.762 403,059 -0.03(-0.55%)
May 19, 2023 4.841 4.858 4.771 4.788 409,919 -0.02(-0.36%)
May 18, 2023 4.754 4.815 4.754 4.806 289,039 +0.03(+0.55%)
May 17, 2023 4.754 4.788 4.726 4.780 240,473 +0.07(+1.48%)
May 16, 2023 4.745 4.754 4.710 4.710 362,389 -0.06(-1.28%)
May 15, 2023 4.710 4.788 4.710 4.771 292,339 +0.04(+0.92%)
May 12, 2023 4.771 4.784 4.719 4.727 524,265 -0.05(-1.09%)
May 11, 2023 4.780 4.797 4.754 4.780 375,931 +0.00(+0.00%)
May 10, 2023 4.850 4.871 4.771 4.780 422,479 -0.04(-0.90%)
May 09, 2023 4.832 4.845 4.802 4.823 286,584 -0.03(-0.54%)
May 08, 2023 4.850 4.867 4.823 4.850 235,034 +0.02(+0.36%)
May 05, 2023 4.806 4.841 4.806 4.832 434,136 +0.04(+0.91%)
May 04, 2023 4.850 4.850 4.771 4.788 475,086 -0.05(-1.08%)
May 03, 2023 4.867 4.897 4.832 4.841 395,717 -0.02(-0.36%)
May 02, 2023 4.902 4.928 4.806 4.858 528,565 -0.06(-1.24%)
May 01, 2023 4.954 4.993 4.902 4.919 603,637 -0.02(-0.35%)
Apr 28, 2023 4.902 4.972 4.884 4.937 392,847 +0.03(+0.53%)
Apr 27, 2023 4.902 4.919 4.867 4.911 346,930 +0.06(+1.26%)
Apr 26, 2023 4.928 4.945 4.841 4.850 407,270 -0.08(-1.68%)
Apr 25, 2023 4.937 4.968 4.928 4.932 218,708 -0.04(-0.79%)
Apr 24, 2023 4.945 4.998 4.945 4.972 261,630 +0.00(+0.00%)
Apr 21, 2023 4.945 4.997 4.937 4.972 404,866 +0.01(+0.18%)
Apr 20, 2023 4.989 5.005 4.945 4.963 279,863 -0.03(-0.70%)
Apr 19, 2023 4.989 5.020 4.989 4.998 386,763 -0.01(-0.17%)
Apr 18, 2023 5.007 5.015 4.989 5.007 434,491 +0.02(+0.35%)
Apr 17, 2023 4.945 4.989 4.945 4.989 388,342 +0.05(+1.06%)
Apr 14, 2023 4.954 4.998 4.937 4.937 343,437 -0.03(-0.70%)
Apr 13, 2023 4.919 4.989 4.919 4.972 327,092 +0.04(+0.88%)
Apr 12, 2023 4.954 4.980 4.928 4.928 258,120 +0.00(+0.00%)
Apr 11, 2023 4.928 4.945 4.911 4.928 369,577 +0.03(+0.53%)
Apr 10, 2023 4.884 4.928 4.876 4.902 265,640 +0.00(+0.00%)
Apr 06, 2023 4.928 4.945 4.893 4.902 200,333 -0.02(-0.35%)
Apr 05, 2023 4.945 4.962 4.911 4.919 170,416 -0.03(-0.53%)
Apr 04, 2023 5.007 5.024 4.937 4.945 289,417 -0.05(-1.05%)
Apr 03, 2023 5.007 5.033 4.990 4.998 367,597 -0.01(-0.17%)
Mar 31, 2023 4.972 5.007 4.967 5.007 404,978 +0.09(+1.77%)
Mar 30, 2023 4.954 5.007 4.919 4.919 574,908 -0.04(-0.88%)
Mar 29, 2023 4.937 4.972 4.919 4.963 365,996 +0.05(+1.07%)
Mar 28, 2023 4.928 4.989 4.911 4.911 293,182 -0.03(-0.53%)
Mar 27, 2023 4.928 5.059 4.876 4.937 1,125,079 +0.03(+0.71%)
Mar 24, 2023 4.893 4.928 4.823 4.902 1,449,586 +0.05(+1.08%)
Mar 23, 2023 4.806 4.867 4.780 4.850 648,362 +0.06(+1.27%)
Mar 22, 2023 4.823 4.893 4.780 4.788 684,095 -0.03(-0.72%)
Mar 21, 2023 4.797 4.841 4.775 4.823 395,071 +0.10(+2.22%)
Mar 20, 2023 4.771 4.850 4.658 4.719 776,185 -0.03(-0.55%)
Mar 17, 2023 4.867 4.867 4.727 4.745 506,082 -0.10(-2.16%)
Mar 16, 2023 4.815 4.867 4.762 4.850 1,088,690 +0.00(+0.00%)
Mar 15, 2023 4.807 4.905 4.799 4.850 1,190,902 -0.03(-0.52%)
Mar 14, 2023 4.858 4.875 4.799 4.875 598,321 +0.11(+2.32%)
Mar 13, 2023 4.799 4.987 4.765 4.765 909,084 -0.11(-2.26%)
Mar 10, 2023 4.934 4.934 4.850 4.875 560,275 -0.04(-0.86%)
Mar 09, 2023 5.011 5.011 4.917 4.917 538,891 -0.08(-1.70%)
Mar 08, 2023 4.994 5.002 4.960 5.002 585,986 +0.01(+0.17%)
Mar 07, 2023 5.053 5.053 4.951 4.994 638,845 -0.07(-1.34%)
Mar 06, 2023 5.070 5.096 5.053 5.062 463,070 +0.02(+0.34%)
Mar 03, 2023 5.002 5.079 4.977 5.045 556,681 +0.08(+1.71%)
Mar 02, 2023 4.926 4.977 4.918 4.960 338,122 +0.01(+0.17%)
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.