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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 4.980 5.087 4.942 5.070 558,107 +0.10(+2.00%)
Nov 29, 2022 4.897 4.971 4.897 4.971 487,132 +0.08(+1.69%)
Nov 28, 2022 4.880 4.913 4.864 4.889 451,624 -0.02(-0.50%)
Nov 25, 2022 4.839 4.930 4.839 4.913 227,067 +0.02(+0.34%)
Nov 23, 2022 4.864 4.920 4.864 4.897 354,254 +0.03(+0.68%)
Nov 22, 2022 4.748 4.901 4.748 4.864 504,692 +0.12(+2.62%)
Nov 21, 2022 4.715 4.756 4.690 4.740 466,800 +0.02(+0.53%)
Nov 18, 2022 4.789 4.798 4.707 4.715 515,079 -0.02(-0.52%)
Nov 17, 2022 4.657 4.773 4.649 4.740 775,288 +0.01(+0.17%)
Nov 16, 2022 4.798 4.806 4.731 4.731 498,871 -0.08(-1.72%)
Nov 15, 2022 4.831 4.864 4.773 4.814 588,367 +0.07(+1.57%)
Nov 14, 2022 4.731 4.814 4.698 4.740 544,722 +0.02(+0.35%)
Nov 11, 2022 4.707 4.763 4.669 4.723 418,483 +0.04(+0.88%)
Nov 10, 2022 4.558 4.682 4.525 4.682 617,576 +0.26(+5.99%)
Nov 09, 2022 4.533 4.533 4.400 4.417 382,989 -0.10(-2.20%)
Nov 08, 2022 4.525 4.541 4.471 4.516 408,223 +0.04(+0.92%)
Nov 07, 2022 4.442 4.491 4.434 4.475 394,648 +0.05(+1.12%)
Nov 04, 2022 4.425 4.487 4.384 4.425 445,050 +0.02(+0.56%)
Nov 03, 2022 4.384 4.434 4.334 4.400 472,592 -0.01(-0.19%)
Nov 02, 2022 4.491 4.409 4.409 872,835 -0.11(-2.38%)
Nov 01, 2022 4.483 4.533 4.463 4.516 459,739 +0.07(+1.49%)
Oct 31, 2022 4.442 4.483 4.409 4.450 433,460 -0.01(-0.19%)
Oct 28, 2022 4.417 4.466 4.413 4.458 551,207 +0.07(+1.70%)
Oct 27, 2022 4.376 4.425 4.369 4.384 307,243 +0.05(+1.15%)
Oct 26, 2022 4.343 4.409 4.326 4.334 478,579 -0.01(-0.19%)
Oct 25, 2022 4.276 4.359 4.262 4.343 520,743 +0.09(+2.14%)
Oct 24, 2022 4.243 4.277 4.210 4.252 428,237 +0.02(+0.59%)
Oct 21, 2022 4.144 4.231 4.131 4.227 653,161 +0.07(+1.59%)
Oct 20, 2022 4.144 4.202 4.144 4.161 862,855 +0.01(+0.20%)
Oct 19, 2022 4.194 4.219 4.128 4.152 528,719 -0.06(-1.38%)
Oct 18, 2022 4.227 4.310 4.177 4.210 872,829 +0.06(+1.39%)
Oct 17, 2022 4.144 4.210 4.132 4.152 724,658 +0.04(+1.01%)
Oct 14, 2022 4.268 4.268 4.078 4.111 801,686 -0.10(-2.36%)
Oct 13, 2022 4.119 4.252 4.003 4.210 1,736,952 +0.04(+0.99%)
Oct 12, 2022 4.268 4.285 4.161 4.169 1,036,586 -0.14(-3.26%)
Oct 11, 2022 4.343 4.392 4.276 4.310 666,961 -0.06(-1.33%)
Oct 10, 2022 4.425 4.483 4.359 4.367 532,695 -0.07(-1.68%)
Oct 07, 2022 4.500 4.525 4.417 4.442 622,338 -0.10(-2.19%)
Oct 06, 2022 4.632 4.673 4.525 4.541 582,475 -0.11(-2.31%)
Oct 05, 2022 4.698 4.715 4.632 4.649 412,135 -0.12(-2.60%)
Oct 04, 2022 4.682 4.798 4.682 4.773 561,681 +0.18(+3.96%)
Oct 03, 2022 4.591 4.673 4.549 4.591 978,747 +0.04(+0.91%)
Sep 30, 2022 4.591 4.649 4.533 4.549 386,526 -0.04(-0.90%)
Sep 29, 2022 4.665 4.665 4.536 4.591 828,833 -0.11(-2.29%)
Sep 28, 2022 4.690 4.743 4.665 4.698 486,403 +0.02(+0.35%)
Sep 27, 2022 4.847 4.880 4.640 4.682 624,923 -0.08(-1.74%)
Sep 26, 2022 4.764 4.913 4.740 4.764 1,026,562 -0.06(-1.20%)
Sep 23, 2022 4.814 4.922 4.740 4.822 2,239,339 -0.02(-0.51%)
Sep 22, 2022 4.773 4.864 4.723 4.847 790,152 +0.02(+0.34%)
Sep 21, 2022 4.864 4.946 4.781 4.831 763,028 -0.02(-0.34%)
Sep 20, 2022 4.996 4.996 4.806 4.847 989,560 -0.18(-3.62%)
Sep 19, 2022 4.963 5.029 4.958 5.029 354,997 +0.04(+0.83%)
Sep 16, 2022 5.021 5.021 4.963 4.988 619,531 -0.09(-1.79%)
Sep 15, 2022 5.153 5.162 5.058 5.079 508,975 -0.11(-2.07%)
Sep 14, 2022 5.122 5.194 5.089 5.186 862,272 +0.09(+1.74%)
Sep 13, 2022 5.211 5.211 5.089 5.097 603,793 -0.18(-3.37%)
Sep 12, 2022 5.251 5.307 5.251 5.275 403,686 +0.05(+0.93%)
Sep 09, 2022 5.170 5.251 5.170 5.227 311,227 +0.07(+1.41%)
Sep 08, 2022 5.097 5.162 5.065 5.154 341,000 +0.06(+1.11%)
Sep 07, 2022 5.009 5.130 5.009 5.097 321,062 +0.05(+0.96%)
Sep 06, 2022 5.025 5.065 4.988 5.049 390,693 +0.02(+0.48%)
Sep 02, 2022 5.065 5.118 5.025 5.025 422,111 -0.04(-0.80%)
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.