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 )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2023 4.694 4.702 4.662 4.694 416,480 +0.00(+0.00%)
Nov 29, 2023 4.694 4.712 4.675 4.694 323,457 +0.01(+0.20%)
Nov 28, 2023 4.685 4.694 4.662 4.685 305,968 -0.01(-0.20%)
Nov 27, 2023 4.694 4.710 4.680 4.694 399,253 +0.00(+0.00%)
Nov 24, 2023 4.703 4.712 4.685 4.694 206,127 -0.01(-0.20%)
Nov 22, 2023 4.731 4.740 4.680 4.703 358,691 +0.01(+0.20%)
Nov 21, 2023 4.722 4.722 4.675 4.694 402,568 -0.03(-0.58%)
Nov 20, 2023 4.666 4.731 4.629 4.722 613,667 +0.07(+1.58%)
Nov 17, 2023 4.629 4.657 4.616 4.648 431,686 +0.06(+1.20%)
Nov 16, 2023 4.620 4.629 4.556 4.593 664,749 -0.01(-0.20%)
Nov 15, 2023 4.611 4.620 4.574 4.602 583,597 +0.06(+1.21%)
Nov 14, 2023 4.482 4.565 4.482 4.547 454,668 +0.10(+2.28%)
Nov 13, 2023 4.436 4.455 4.409 4.445 396,345 +0.00(+0.00%)
Nov 10, 2023 4.381 4.445 4.363 4.445 485,907 +0.09(+2.11%)
Nov 09, 2023 4.482 4.482 4.335 4.353 948,927 -0.10(-2.27%)
Nov 08, 2023 4.491 4.505 4.427 4.455 434,161 -0.04(-0.82%)
Nov 07, 2023 4.565 4.574 4.455 4.491 648,559 -0.07(-1.61%)
Nov 06, 2023 4.675 4.694 4.537 4.565 829,861 -0.07(-1.59%)
Nov 03, 2023 4.629 4.675 4.602 4.639 557,743 +0.10(+2.23%)
Nov 02, 2023 4.399 4.556 4.399 4.537 710,764 +0.18(+4.23%)
Nov 01, 2023 4.317 4.353 4.261 4.353 483,825 +0.08(+1.94%)
Oct 31, 2023 4.243 4.280 4.206 4.271 660,758 +0.03(+0.65%)
Oct 30, 2023 4.234 4.252 4.196 4.243 678,259 +0.02(+0.44%)
Oct 27, 2023 4.317 4.342 4.215 4.225 802,013 -0.08(-1.92%)
Oct 26, 2023 4.344 4.363 4.243 4.307 710,769 -0.05(-1.06%)
Oct 25, 2023 4.381 4.427 4.344 4.353 782,746 -0.04(-0.84%)
Oct 24, 2023 4.464 4.464 4.372 4.390 675,911 -0.04(-0.83%)
Oct 23, 2023 4.455 4.473 4.409 4.427 818,072 -0.06(-1.23%)
Oct 20, 2023 4.501 4.527 4.464 4.482 490,369 -0.04(-0.81%)
Oct 19, 2023 4.583 4.593 4.491 4.519 636,477 -0.06(-1.21%)
Oct 18, 2023 4.629 4.632 4.556 4.574 472,598 -0.06(-1.39%)
Oct 17, 2023 4.602 4.666 4.593 4.639 375,245 +0.02(+0.40%)
Oct 16, 2023 4.639 4.666 4.602 4.620 533,348 +0.02(+0.40%)
Oct 13, 2023 4.675 4.685 4.574 4.602 431,615 -0.06(-1.38%)
Oct 12, 2023 4.629 4.666 4.620 4.666 377,778 +0.02(+0.40%)
Oct 11, 2023 4.685 4.712 4.625 4.648 414,296 -0.03(-0.59%)
Oct 10, 2023 4.675 4.694 4.657 4.675 223,505 +0.03(+0.59%)
Oct 09, 2023 4.583 4.657 4.583 4.648 462,382 +0.05(+1.00%)
Oct 06, 2023 4.583 4.648 4.560 4.602 460,449 -0.01(-0.20%)
Oct 05, 2023 4.611 4.629 4.585 4.611 408,958 -0.02(-0.40%)
Oct 04, 2023 4.611 4.639 4.570 4.629 464,233 +0.03(+0.60%)
Oct 03, 2023 4.666 4.703 4.583 4.602 704,035 -0.11(-2.34%)
Oct 02, 2023 4.731 4.731 4.675 4.712 528,148 -0.01(-0.19%)
Sep 29, 2023 4.832 4.832 4.703 4.722 572,956 -0.03(-0.58%)
Sep 28, 2023 4.740 4.795 4.731 4.749 770,372 -0.02(-0.39%)
Sep 27, 2023 4.814 4.815 4.731 4.768 554,353 -0.01(-0.19%)
Sep 26, 2023 4.887 4.887 4.772 4.777 704,514 -0.11(-2.26%)
Sep 25, 2023 4.869 4.915 4.883 4.887 1,330,231 +0.02(+0.38%)
Sep 22, 2023 4.906 4.965 4.869 4.869 1,435,058 +0.03(+0.57%)
Sep 21, 2023 4.795 4.887 4.786 4.841 810,365 -0.01(-0.19%)
Sep 20, 2023 4.850 4.924 4.841 4.850 559,407 +0.01(+0.19%)
Sep 19, 2023 4.878 4.887 4.804 4.841 530,551 +0.00(+0.00%)
Sep 18, 2023 4.869 4.888 4.832 4.841 508,725 -0.01(-0.19%)
Sep 15, 2023 4.887 4.942 4.841 4.850 506,607 -0.06(-1.31%)
Sep 14, 2023 4.998 5.007 4.915 4.915 841,926 -0.05(-0.93%)
Sep 13, 2023 4.907 5.006 4.898 4.961 1,038,490 +0.06(+1.28%)
Sep 12, 2023 4.826 4.898 4.826 4.898 568,979 +0.07(+1.48%)
Sep 11, 2023 4.844 4.871 4.826 4.826 407,454 +0.00(+0.00%)
Sep 08, 2023 4.826 4.853 4.791 4.826 456,568 +0.03(+0.56%)
Sep 07, 2023 4.791 4.835 4.773 4.800 616,110 -0.01(-0.19%)
Sep 06, 2023 4.844 4.853 4.773 4.809 506,753 -0.03(-0.56%)
Sep 05, 2023 4.889 4.889 4.835 4.835 377,330 -0.05(-1.10%)
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.