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 )

5.485 +0.025 (+0.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 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 28, 2022 5.254 5.319 5.234 5.292 791,748 -0.02(-0.29%)
Feb 25, 2022 5.261 5.346 5.261 5.308 953,832 +0.07(+1.33%)
Feb 24, 2022 5.114 5.269 5.060 5.238 1,619,411 +0.02(+0.30%)
Feb 23, 2022 5.254 5.277 5.199 5.223 937,113 -0.02(-0.29%)
Feb 22, 2022 5.277 5.331 5.199 5.238 1,228,049 -0.09(-1.74%)
Feb 18, 2022 5.331 0 +0.00(+0.00%)
Feb 17, 2022 5.408 5.421 5.331 5.331 580,484 -0.10(-1.85%)
Feb 16, 2022 5.400 5.447 5.381 5.431 509,867 +0.01(+0.14%)
Feb 15, 2022 5.369 5.423 5.346 5.423 501,850 +0.11(+2.03%)
Feb 14, 2022 5.354 5.369 5.277 5.315 1,243,773 -0.03(-0.58%)
Feb 11, 2022 5.431 5.462 5.338 5.346 964,789 -0.08(-1.56%)
Feb 10, 2022 5.423 5.493 5.416 5.431 716,304 -0.03(-0.57%)
Feb 09, 2022 5.485 5.508 5.462 5.462 674,316 +0.01(+0.14%)
Feb 08, 2022 5.416 5.462 5.414 5.454 471,501 +0.02(+0.28%)
Feb 07, 2022 5.377 5.447 5.366 5.439 681,462 +0.05(+1.00%)
Feb 04, 2022 5.377 5.423 5.331 5.385 936,167 +0.03(+0.58%)
Feb 03, 2022 5.377 5.431 5.354 5.354 756,787 -0.10(-1.84%)
Feb 02, 2022 5.423 5.485 5.392 5.454 705,907 +0.05(+1.00%)
Feb 01, 2022 5.408 5.416 5.354 5.400 802,009 +0.03(+0.58%)
Jan 31, 2022 5.277 5.377 5.369 869,082 +0.08(+1.61%)
Jan 28, 2022 5.292 5.292 5.223 5.284 1,002,072 -0.02(-0.44%)
Jan 27, 2022 5.393 5.453 5.292 5.308 1,072,138 -0.05(-1.01%)
Jan 26, 2022 5.423 5.441 5.269 5.362 1,214,617 -0.02(-0.29%)
Jan 25, 2022 5.400 5.454 5.338 5.377 1,206,253 -0.09(-1.69%)
Jan 24, 2022 5.338 5.478 5.215 5.470 2,971,605 +0.03(+0.57%)
Jan 21, 2022 5.485 5.520 5.416 5.439 1,588,050 -0.07(-1.26%)
Jan 20, 2022 5.508 5.609 5.493 5.508 915,757 +0.01(+0.14%)
Jan 19, 2022 5.516 5.563 5.481 5.501 699,285 +0.01(+0.14%)
Jan 18, 2022 5.524 5.524 5.447 5.493 699,388 -0.07(-1.25%)
Jan 14, 2022 5.563 0 -0.03(-0.55%)
Jan 13, 2022 5.601 5.632 5.578 5.593 550,464 +0.00(+0.00%)
Jan 12, 2022 5.532 5.617 5.524 5.593 701,967 +0.06(+1.12%)
Jan 11, 2022 5.485 5.539 5.431 5.532 565,705 +0.06(+1.13%)
Jan 10, 2022 5.447 5.478 5.408 5.470 688,462 +0.02(+0.28%)
Jan 07, 2022 5.485 5.493 5.431 5.454 754,746 -0.05(-0.84%)
Jan 06, 2022 5.454 5.501 5.427 5.501 715,974 +0.06(+1.14%)
Jan 05, 2022 5.532 5.555 5.431 5.439 779,569 -0.08(-1.54%)
Jan 04, 2022 5.508 5.559 5.508 5.524 650,199 +0.02(+0.28%)
Jan 03, 2022 5.555 5.566 5.485 5.508 901,763 -0.05(-0.83%)
Dec 31, 2021 5.563 5.582 5.528 5.555 438,725 +0.01(+0.14%)
Dec 30, 2021 5.563 5.617 5.547 5.547 498,476 -0.03(-0.55%)
Dec 29, 2021 5.601 5.617 5.578 5.578 592,004 -0.02(-0.41%)
Dec 28, 2021 5.586 5.632 5.583 5.601 508,356 +0.02(+0.28%)
Dec 27, 2021 5.601 5.617 5.570 5.586 385,331 +0.00(+0.00%)
Dec 23, 2021 5.563 5.601 5.560 5.586 641,490 +0.04(+0.70%)
Dec 22, 2021 5.501 5.563 5.478 5.547 581,935 +0.08(+1.41%)
Dec 21, 2021 5.439 5.500 5.424 5.470 690,168 +0.08(+1.43%)
Dec 20, 2021 5.338 5.512 5.308 5.393 1,950,484 -0.12(-2.10%)
Dec 17, 2021 5.516 5.547 5.470 5.508 2,148,578 -0.01(-0.14%)
Dec 16, 2021 5.508 5.532 5.470 5.516 1,034,521 +0.02(+0.28%)
Dec 15, 2021 5.385 5.508 5.354 5.501 933,153 +0.12(+2.30%)
Dec 14, 2021 5.362 5.393 5.300 5.377 944,229 -0.02(-0.29%)
Dec 13, 2021 5.423 5.447 5.377 5.393 693,708 -0.03(-0.57%)
Dec 10, 2021 5.447 5.470 5.393 5.423 650,176 -0.01(-0.14%)
Dec 09, 2021 5.485 5.501 5.431 5.431 1,038,114 -0.08(-1.54%)
Dec 08, 2021 5.569 5.584 5.509 5.516 1,101,251 -0.04(-0.68%)
Dec 07, 2021 5.516 5.569 5.509 5.554 1,142,447 +0.09(+1.66%)
Dec 06, 2021 5.381 5.463 5.365 5.463 1,404,327 +0.12(+2.26%)
Dec 03, 2021 5.396 5.418 5.299 5.343 933,205 -0.05(-0.84%)
Dec 02, 2021 5.290 5.388 5.275 5.388 920,910 +0.10(+1.85%)
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.