Skip to main content

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

Historical Prices

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.