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: 7:00 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 (%)
Apr 30, 2021 5.153 5.161 5.132 5.135 347,277 -0.02(-0.35%)
Apr 29, 2021 5.161 5.161 5.139 5.153 616,234 +0.01(+0.14%)
Apr 28, 2021 5.146 5.157 5.132 5.146 344,289 +0.00(+0.00%)
Apr 27, 2021 5.124 5.153 5.124 5.146 445,581 +0.04(+0.71%)
Apr 26, 2021 5.153 5.161 5.095 5.110 755,458 -0.04(-0.84%)
Apr 23, 2021 5.110 5.175 5.103 5.153 605,591 +0.06(+1.13%)
Apr 22, 2021 5.074 5.124 5.052 5.095 855,921 +0.02(+0.43%)
Apr 21, 2021 5.030 5.074 5.026 5.074 395,389 +0.05(+1.01%)
Apr 20, 2021 5.059 5.074 4.998 5.023 647,942 -0.06(-1.28%)
Apr 19, 2021 5.059 5.099 5.045 5.088 502,532 +0.03(+0.57%)
Apr 16, 2021 5.095 5.095 5.059 5.059 454,643 -0.03(-0.57%)
Apr 15, 2021 5.067 5.117 5.059 5.088 699,917 +0.05(+1.00%)
Apr 14, 2021 5.059 5.081 5.023 5.038 593,619 -0.02(-0.43%)
Apr 13, 2021 5.067 5.088 5.045 5.059 410,601 +0.00(+0.00%)
Apr 12, 2021 5.052 5.081 5.045 5.059 590,944 +0.01(+0.14%)
Apr 09, 2021 5.052 5.052 5.023 5.052 417,701 +0.01(+0.29%)
Apr 08, 2021 5.052 5.059 5.023 5.038 450,301 +0.00(+0.00%)
Apr 07, 2021 5.052 5.059 5.016 5.038 594,047 -0.01(-0.21%)
Apr 06, 2021 5.038 5.052 5.030 5.049 558,842 +0.03(+0.65%)
Apr 05, 2021 5.016 5.045 4.994 5.016 740,282 +0.05(+1.02%)
Apr 01, 2021 4.944 4.973 4.915 4.965 481,484 +0.04(+0.73%)
Mar 31, 2021 4.958 4.971 4.918 4.929 555,177 +0.00(+0.00%)
Mar 30, 2021 4.936 4.948 4.908 4.929 603,447 -0.02(-0.44%)
Mar 29, 2021 4.922 4.965 4.904 4.951 572,197 +0.01(+0.15%)
Mar 26, 2021 4.929 4.951 4.908 4.944 492,552 +0.03(+0.59%)
Mar 25, 2021 4.843 4.922 4.806 4.915 944,096 +0.07(+1.34%)
Mar 24, 2021 4.886 4.929 4.821 4.850 2,100,468 +0.04(+0.90%)
Mar 23, 2021 4.850 4.850 4.777 4.806 742,816 -0.04(-0.75%)
Mar 22, 2021 4.871 4.886 4.828 4.843 649,381 +0.00(+0.00%)
Mar 19, 2021 4.871 4.871 4.792 4.843 918,279 -0.02(-0.45%)
Mar 18, 2021 4.915 4.929 4.857 4.864 666,605 -0.07(-1.32%)
Mar 17, 2021 4.951 4.965 4.871 4.929 718,597 -0.01(-0.15%)
Mar 16, 2021 4.973 5.002 4.922 4.936 921,547 -0.05(-1.01%)
Mar 15, 2021 4.952 4.987 4.930 4.987 1,447,601 +0.04(+0.71%)
Mar 12, 2021 4.888 4.952 4.888 4.952 832,924 +0.06(+1.30%)
Mar 11, 2021 4.888 4.973 4.888 4.888 1,451,962 +0.01(+0.29%)
Mar 10, 2021 4.874 4.909 4.867 4.874 1,098,280 +0.03(+0.58%)
Mar 09, 2021 4.881 4.881 4.846 4.846 783,055 +0.00(+0.00%)
Mar 08, 2021 4.853 4.881 4.796 4.846 1,142,537 +0.01(+0.15%)
Mar 05, 2021 4.810 4.842 4.725 4.839 934,283 +0.04(+0.74%)
Mar 04, 2021 4.824 4.846 4.704 4.803 1,198,816 -0.01(-0.29%)
Mar 03, 2021 4.824 4.860 4.803 4.817 751,197 +0.00(+0.00%)
Mar 02, 2021 4.796 4.831 4.775 4.817 959,907 +0.03(+0.59%)
Mar 01, 2021 4.739 4.796 4.732 4.789 743,652 +0.09(+1.96%)
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%)
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.