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: 4:10 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 (%)
Feb 26, 2021 4.648 4.718 4.577 4.697 995,918 +0.07(+1.53%)
Feb 25, 2021 4.704 4.718 4.598 4.626 1,165,964 -0.07(-1.51%)
Feb 24, 2021 4.648 4.697 4.640 4.697 821,112 +0.05(+1.07%)
Feb 23, 2021 4.584 4.655 4.541 4.648 1,003,630 +0.06(+1.39%)
Feb 22, 2021 4.534 4.605 4.534 4.584 809,101 +0.01(+0.15%)
Feb 19, 2021 4.577 4.594 4.563 4.577 550,900 +0.01(+0.15%)
Feb 18, 2021 4.563 4.577 4.520 4.570 770,729 -0.01(-0.15%)
Feb 17, 2021 4.591 4.591 4.541 4.577 567,603 -0.01(-0.15%)
Feb 16, 2021 4.598 4.598 4.563 4.584 624,601 +0.01(+0.15%)
Feb 12, 2021 4.563 4.591 4.548 4.577 759,273 +0.01(+0.31%)
Feb 11, 2021 4.541 4.563 4.513 4.563 549,734 +0.03(+0.62%)
Feb 10, 2021 4.548 4.556 4.513 4.534 473,204 +0.01(+0.31%)
Feb 09, 2021 4.513 4.541 4.499 4.520 963,108 +0.00(+0.00%)
Feb 08, 2021 4.548 4.548 4.506 4.520 1,101,142 -0.01(-0.31%)
Feb 05, 2021 4.548 4.548 4.513 4.534 751,922 +0.00(+0.00%)
Feb 04, 2021 4.527 4.534 4.513 4.534 634,802 +0.03(+0.63%)
Feb 03, 2021 4.513 4.524 4.457 4.506 750,568 +0.01(+0.31%)
Feb 02, 2021 4.449 4.492 4.442 4.492 684,674 +0.08(+1.76%)
Feb 01, 2021 4.393 4.414 4.372 4.414 718,693 +0.05(+1.13%)
Jan 29, 2021 4.372 4.379 4.315 4.365 904,172 -0.02(-0.48%)
Jan 28, 2021 4.350 4.407 4.336 4.386 597,289 +0.04(+0.98%)
Jan 27, 2021 4.372 4.372 4.280 4.343 971,524 -0.06(-1.44%)
Jan 26, 2021 4.407 4.428 4.372 4.407 615,835 +0.02(+0.48%)
Jan 25, 2021 4.471 4.474 4.350 4.386 2,050,976 -0.07(-1.59%)
Jan 22, 2021 4.471 4.492 4.457 4.457 843,244 -0.06(-1.25%)
Jan 21, 2021 4.478 4.541 4.435 4.513 1,010,517 +0.05(+1.11%)
Jan 20, 2021 4.449 4.485 4.435 4.464 727,999 +0.02(+0.48%)
Jan 19, 2021 4.478 4.492 4.428 4.442 784,279 -0.03(-0.63%)
Jan 15, 2021 4.478 4.478 4.421 4.471 803,662 -0.01(-0.16%)
Jan 14, 2021 4.485 4.488 4.435 4.478 763,320 +0.01(+0.16%)
Jan 13, 2021 4.457 4.478 4.449 4.471 607,714 +0.02(+0.48%)
Jan 12, 2021 4.506 4.506 4.442 4.449 1,100,320 -0.04(-0.79%)
Jan 11, 2021 4.478 4.492 4.442 4.485 1,144,355 +0.02(+0.48%)
Jan 08, 2021 4.492 4.499 4.421 4.464 942,906 -0.02(-0.47%)
Jan 07, 2021 4.421 4.506 4.407 4.485 1,018,479 +0.08(+1.93%)
Jan 06, 2021 4.379 4.492 4.379 4.400 934,867 +0.02(+0.48%)
Jan 05, 2021 4.280 4.379 4.280 4.379 716,851 +0.08(+1.98%)
Jan 04, 2021 4.457 4.471 4.266 4.294 2,042,520 -0.14(-3.19%)
Dec 31, 2020 4.435 4.435 4.435 875,799 -0.03(-0.63%)
Dec 30, 2020 4.464 4.499 4.442 4.464 875,799 -0.01(-0.16%)
Dec 29, 2020 4.499 4.506 4.464 4.471 519,834 -0.03(-0.63%)
Dec 28, 2020 4.492 4.517 4.492 4.499 749,171 +0.01(+0.32%)
Dec 24, 2020 4.492 4.499 4.464 4.485 221,943 +0.01(+0.16%)
Dec 23, 2020 4.457 4.492 4.457 4.478 517,565 +0.02(+0.48%)
Dec 22, 2020 4.499 4.502 4.442 4.457 668,827 -0.04(-0.94%)
Dec 21, 2020 4.471 4.534 4.393 4.499 1,373,876 -0.05(-1.09%)
Dec 18, 2020 4.577 4.598 4.485 4.548 3,035,962 +0.10(+2.23%)
Dec 17, 2020 4.435 4.449 4.393 4.449 703,477 +0.06(+1.29%)
Dec 16, 2020 4.365 4.407 4.350 4.393 746,409 +0.05(+1.14%)
Dec 15, 2020 4.386 4.414 4.301 4.343 789,594 -0.01(-0.32%)
Dec 14, 2020 4.478 4.492 4.336 4.357 933,491 -0.07(-1.60%)
Dec 11, 2020 4.499 4.506 4.400 4.428 1,624,146 -0.11(-2.34%)
Dec 10, 2020 4.541 4.577 4.513 4.534 1,883,334 -0.11(-2.44%)
Dec 09, 2020 4.654 4.731 4.592 4.648 2,231,582 +0.03(+0.60%)
Dec 08, 2020 4.585 4.675 4.565 4.620 1,349,849 +0.04(+0.83%)
Dec 07, 2020 4.565 4.592 4.547 4.582 1,775,115 +0.03(+0.68%)
Dec 04, 2020 4.509 4.551 4.509 4.551 1,255,355 +0.06(+1.39%)
Dec 03, 2020 4.447 4.495 4.433 4.488 1,225,673 +0.07(+1.56%)
Dec 02, 2020 4.378 4.426 4.357 4.419 1,108,434 +0.04(+0.95%)
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.