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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 08, 2023 4.844 4.862 4.818 4.844 235,282 +0.02(+0.36%)
May 05, 2023 4.801 4.836 4.801 4.827 434,594 +0.04(+0.91%)
May 04, 2023 4.844 4.844 4.766 4.783 475,587 -0.05(-1.08%)
May 03, 2023 4.862 4.892 4.827 4.836 396,134 -0.02(-0.36%)
May 02, 2023 4.897 4.923 4.801 4.853 529,122 -0.06(-1.24%)
May 01, 2023 4.949 4.988 4.897 4.914 604,274 -0.02(-0.35%)
Apr 28, 2023 4.897 4.966 4.886 4.932 393,261 +0.03(+0.53%)
Apr 27, 2023 4.897 4.914 4.862 4.905 347,296 +0.06(+1.26%)
Apr 26, 2023 4.923 4.940 4.836 4.844 407,700 -0.08(-1.68%)
Apr 25, 2023 4.932 4.963 4.923 4.927 218,939 -0.04(-0.79%)
Apr 24, 2023 4.940 4.993 4.940 4.966 261,906 +0.00(+0.00%)
Apr 21, 2023 4.940 4.992 4.932 4.966 405,293 +0.01(+0.18%)
Apr 20, 2023 4.984 5.000 4.940 4.958 280,158 -0.03(-0.70%)
Apr 19, 2023 4.984 5.014 4.984 4.993 387,172 -0.01(-0.17%)
Apr 18, 2023 5.001 5.010 4.984 5.001 434,950 +0.02(+0.35%)
Apr 17, 2023 4.940 4.984 4.940 4.984 388,752 +0.05(+1.06%)
Apr 14, 2023 4.949 4.992 4.932 4.932 343,799 -0.03(-0.70%)
Apr 13, 2023 4.914 4.984 4.914 4.966 327,438 +0.04(+0.89%)
Apr 12, 2023 4.949 4.975 4.923 4.923 258,392 +0.00(+0.00%)
Apr 11, 2023 4.923 4.940 4.905 4.923 369,967 +0.03(+0.53%)
Apr 10, 2023 4.879 4.923 4.871 4.897 265,920 +0.00(+0.00%)
Apr 06, 2023 4.923 4.940 4.888 4.897 200,545 -0.02(-0.35%)
Apr 05, 2023 4.940 4.957 4.905 4.914 170,596 -0.03(-0.53%)
Apr 04, 2023 5.001 5.019 4.932 4.940 289,722 -0.05(-1.05%)
Apr 03, 2023 5.001 5.027 4.985 4.993 367,985 -0.01(-0.17%)
Mar 31, 2023 4.966 5.001 4.962 5.001 405,405 +0.09(+1.77%)
Mar 30, 2023 4.949 5.001 4.914 4.914 575,514 -0.04(-0.88%)
Mar 29, 2023 4.932 4.966 4.914 4.958 366,382 +0.05(+1.07%)
Mar 28, 2023 4.923 4.983 4.905 4.905 293,491 -0.03(-0.53%)
Mar 27, 2023 4.923 5.054 4.871 4.932 1,126,266 +0.03(+0.71%)
Mar 24, 2023 4.888 4.923 4.818 4.897 1,451,116 +0.05(+1.08%)
Mar 23, 2023 4.801 4.862 4.775 4.844 649,046 +0.06(+1.28%)
Mar 22, 2023 4.818 4.888 4.775 4.783 684,817 -0.03(-0.72%)
Mar 21, 2023 4.792 4.836 4.770 4.818 395,488 +0.10(+2.22%)
Mar 20, 2023 4.766 4.844 4.653 4.714 777,004 -0.03(-0.55%)
Mar 17, 2023 4.862 4.862 4.722 4.740 506,616 -0.10(-2.16%)
Mar 16, 2023 4.810 4.862 4.757 4.844 1,089,839 +0.00(+0.00%)
Mar 15, 2023 4.802 4.900 4.793 4.844 1,192,159 -0.03(-0.52%)
Mar 14, 2023 4.853 4.870 4.793 4.870 598,952 +0.11(+2.32%)
Mar 13, 2023 4.793 4.982 4.760 4.760 910,044 -0.11(-2.26%)
Mar 10, 2023 4.929 4.929 4.844 4.870 560,867 -0.04(-0.86%)
Mar 09, 2023 5.006 5.006 4.912 4.912 539,459 -0.08(-1.70%)
Mar 08, 2023 4.989 4.997 4.955 4.997 586,604 +0.01(+0.17%)
Mar 07, 2023 5.048 5.048 4.946 4.989 639,519 -0.07(-1.34%)
Mar 06, 2023 5.065 5.090 5.048 5.056 463,558 +0.02(+0.34%)
Mar 03, 2023 4.997 5.073 4.972 5.040 557,268 +0.08(+1.71%)
Mar 02, 2023 4.921 4.971 4.912 4.955 338,479 +0.01(+0.17%)
Mar 01, 2023 4.921 4.980 4.904 4.946 642,497 +0.03(+0.52%)
Feb 28, 2023 4.938 4.946 4.887 4.921 646,060 +0.00(+0.00%)
Feb 27, 2023 4.946 4.946 4.897 4.921 444,464 +0.03(+0.69%)
Feb 24, 2023 4.921 4.929 4.857 4.887 589,427 -0.10(-2.04%)
Feb 23, 2023 4.955 4.989 4.895 4.989 302,317 +0.08(+1.55%)
Feb 22, 2023 4.895 4.972 4.891 4.912 591,080 +0.03(+0.52%)
Feb 21, 2023 4.955 4.958 4.870 4.887 533,221 -0.08(-1.71%)
Feb 17, 2023 4.955 4.980 4.912 4.972 264,101 +0.03(+0.69%)
Feb 16, 2023 4.955 4.980 4.921 4.938 285,312 -0.04(-0.85%)
Feb 15, 2023 4.955 4.980 4.921 4.980 325,891 +0.03(+0.51%)
Feb 14, 2023 4.929 4.980 4.895 4.955 497,417 +0.01(+0.17%)
Feb 13, 2023 4.929 4.963 4.904 4.946 698,969 +0.04(+0.87%)
Feb 10, 2023 4.929 4.963 4.904 4.904 496,793 -0.03(-0.69%)
Feb 09, 2023 5.006 5.018 4.921 4.938 369,314 +0.00(+0.00%)
Feb 08, 2023 4.963 4.997 4.938 4.938 319,120 -0.03(-0.51%)
Feb 07, 2023 4.921 5.006 4.921 4.963 434,424 +0.02(+0.34%)
Feb 06, 2023 4.904 4.989 4.895 4.946 346,096 -0.01(-0.17%)
Feb 03, 2023 4.989 5.082 4.955 4.955 478,907 -0.13(-2.50%)
Feb 02, 2023 5.048 5.095 5.028 5.082 613,681 +0.08(+1.52%)
Feb 01, 2023 4.980 5.048 4.933 5.006 397,137 +0.04(+0.86%)
Jan 31, 2023 4.904 4.963 4.904 4.963 297,546 +0.08(+1.74%)
Jan 30, 2023 4.912 4.938 4.878 4.878 335,324 -0.06(-1.20%)
Jan 27, 2023 4.904 5.014 4.904 4.938 447,470 +0.01(+0.17%)
Jan 26, 2023 4.912 4.946 4.900 4.929 306,408 +0.03(+0.69%)
Jan 25, 2023 4.819 4.904 4.803 4.895 473,075 +0.06(+1.32%)
Jan 24, 2023 4.853 4.878 3.869 4.832 438,477 -0.02(-0.44%)
Jan 23, 2023 4.819 4.938 4.819 4.853 431,822 +0.04(+0.88%)
Jan 20, 2023 4.802 4.810 4.738 4.810 341,645 +0.05(+1.07%)
Jan 19, 2023 4.785 4.827 4.751 4.760 757,354 -0.03(-0.53%)
Jan 18, 2023 4.853 4.853 4.743 4.785 614,073 -0.03(-0.70%)
Jan 17, 2023 4.861 4.887 4.777 4.819 631,355 -0.03(-0.53%)
Jan 13, 2023 4.819 4.870 4.811 4.844 383,507 -0.02(-0.35%)
Jan 12, 2023 4.819 4.895 4.781 4.861 404,616 +0.06(+1.24%)
Jan 11, 2023 4.734 4.827 4.717 4.802 406,965 +0.08(+1.80%)
Jan 10, 2023 4.675 4.743 4.666 4.717 459,986 +0.07(+1.46%)
Jan 09, 2023 4.683 4.751 4.641 4.649 506,655 +0.01(+0.18%)
Jan 06, 2023 4.658 4.692 4.624 4.641 600,570 +0.03(+0.55%)
Jan 05, 2023 4.675 4.675 4.587 4.615 333,374 -0.07(-1.45%)
Jan 04, 2023 4.658 4.692 4.632 4.683 323,037 +0.05(+1.10%)
Jan 03, 2023 4.649 4.675 4.569 4.632 410,080 -0.02(-0.37%)
Dec 30, 2022 4.590 4.649 4.556 4.649 485,876 +0.06(+1.29%)
Dec 29, 2022 4.598 4.666 4.581 4.590 452,950 +0.00(+0.00%)
Dec 28, 2022 4.743 4.768 4.590 4.590 690,117 -0.17(-3.57%)
Dec 27, 2022 4.709 4.768 4.709 4.760 414,984 +0.05(+1.08%)
Dec 23, 2022 4.666 4.745 4.666 4.709 412,955 +0.01(+0.18%)
Dec 22, 2022 4.785 4.785 4.649 4.700 414,354 -0.09(-1.95%)
Dec 21, 2022 4.734 4.818 4.734 4.793 328,432 +0.08(+1.62%)
Dec 20, 2022 4.743 4.793 4.709 4.717 622,424 -0.08(-1.59%)
Dec 19, 2022 4.827 4.929 4.760 4.793 770,543 -0.02(-0.35%)
Dec 16, 2022 4.904 4.989 4.777 4.810 1,763,667 -0.04(-0.87%)
Dec 15, 2022 4.785 4.853 4.721 4.853 686,981 +0.01(+0.18%)
Dec 14, 2022 4.844 4.958 4.793 4.844 570,519 +0.00(+0.00%)
Dec 13, 2022 4.963 5.003 4.819 4.844 760,219 -0.02(-0.35%)
Dec 12, 2022 4.895 4.904 4.819 4.861 756,306 -0.04(-0.87%)
Dec 09, 2022 4.921 4.963 4.887 4.904 378,077 -0.03(-0.69%)
Dec 08, 2022 4.997 5.017 4.921 4.938 519,840 -0.02(-0.34%)
Dec 07, 2022 4.963 5.021 4.945 4.955 609,642 -0.03(-0.66%)
Dec 06, 2022 4.922 4.988 4.905 4.988 561,429 +0.07(+1.34%)
Dec 05, 2022 5.062 5.062 4.922 4.922 950,287 -0.17(-3.41%)
Dec 02, 2022 5.046 5.120 5.028 5.095 574,109 +0.01(+0.16%)
Dec 01, 2022 5.087 5.120 5.047 5.087 501,919 +0.02(+0.33%)
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%)
Sep 01, 2022 5.009 5.097 4.984 5.065 492,760 +0.00(+0.00%)
Aug 31, 2022 5.033 5.069 5.009 5.065 294,675 +0.04(+0.80%)
Aug 30, 2022 5.081 5.089 4.988 5.025 340,070 -0.02(-0.48%)
Aug 29, 2022 5.033 5.081 5.017 5.049 355,540 -0.02(-0.48%)
Aug 26, 2022 5.138 5.146 5.065 5.073 440,983 -0.05(-0.95%)
Aug 25, 2022 5.097 5.154 5.073 5.122 282,581 +0.02(+0.32%)
Aug 24, 2022 5.017 5.122 5.017 5.106 250,271 +0.05(+0.96%)
Aug 23, 2022 5.049 5.073 5.017 5.057 278,675 +0.01(+0.16%)
Aug 22, 2022 5.049 5.065 4.984 5.049 351,210 -0.04(-0.79%)
Aug 19, 2022 5.186 5.186 5.025 5.089 562,015 -0.11(-2.02%)
Aug 18, 2022 5.243 5.328 5.170 5.194 554,189 -0.06(-1.08%)
Aug 17, 2022 5.202 5.251 5.146 5.251 295,670 +0.04(+0.78%)
Aug 16, 2022 5.186 5.251 5.186 5.211 217,965 +0.01(+0.16%)
Aug 15, 2022 5.170 5.240 5.138 5.202 310,378 +0.01(+0.16%)
Aug 12, 2022 5.146 5.211 5.138 5.194 308,680 +0.05(+0.94%)
Aug 11, 2022 5.081 5.174 5.081 5.146 486,872 +0.06(+1.27%)
Aug 10, 2022 5.073 5.114 5.049 5.081 353,244 +0.08(+1.62%)
Aug 09, 2022 5.041 5.088 4.863 5.000 813,395 -0.05(-0.96%)
Aug 08, 2022 5.041 5.114 5.033 5.049 365,376 +0.01(+0.16%)
Aug 05, 2022 5.049 5.089 5.034 5.041 338,612 -0.03(-0.64%)
Aug 04, 2022 5.162 5.162 5.065 5.073 351,054 -0.06(-1.26%)
Aug 03, 2022 5.073 5.138 5.057 5.138 269,103 +0.10(+1.92%)
Aug 02, 2022 5.049 5.122 5.041 5.041 369,710 -0.03(-0.64%)
Aug 01, 2022 5.065 5.130 5.049 5.073 416,958 -0.01(-0.16%)
Jul 29, 2022 5.106 5.178 5.073 5.081 490,556 -0.02(-0.47%)
Jul 28, 2022 5.122 5.158 5.073 5.106 487,486 -0.02(-0.32%)
Jul 27, 2022 5.017 5.126 5.009 5.122 387,090 +0.14(+2.76%)
Jul 26, 2022 5.025 5.025 4.976 4.984 298,533 -0.06(-1.28%)
Jul 25, 2022 5.057 5.065 5.025 5.049 221,736 +0.02(+0.32%)
Jul 22, 2022 5.041 5.065 5.009 5.033 269,099 +0.01(+0.16%)
Jul 21, 2022 4.984 5.049 4.969 5.025 263,254 +0.02(+0.48%)
Jul 20, 2022 4.984 5.033 4.976 5.000 288,317 +0.02(+0.32%)
Jul 19, 2022 4.887 5.009 4.855 4.984 295,394 +0.15(+3.01%)
Jul 18, 2022 4.766 4.887 4.766 4.839 693,184 +0.10(+2.04%)
Jul 15, 2022 4.694 4.750 4.661 4.742 368,207 +0.08(+1.73%)
Jul 14, 2022 4.685 4.721 4.617 4.661 898,902 -0.09(-1.87%)
Jul 13, 2022 4.734 4.815 4.726 4.750 476,414 -0.07(-1.51%)
Jul 12, 2022 4.839 4.874 4.815 4.823 431,508 -0.04(-0.83%)
Jul 11, 2022 4.887 4.903 4.815 4.863 436,499 -0.02(-0.33%)
Jul 08, 2022 4.968 4.992 4.879 4.879 570,777 -0.10(-1.95%)
Jul 07, 2022 5.025 5.048 4.968 4.976 359,760 -0.03(-0.65%)
Jul 06, 2022 5.017 5.025 4.936 5.009 317,644 +0.02(+0.32%)
Jul 05, 2022 4.960 5.000 4.920 4.992 468,076 -0.02(-0.32%)
Jul 01, 2022 4.912 5.009 4.904 5.009 243,804 +0.08(+1.64%)
Jun 30, 2022 4.879 4.960 4.855 4.928 495,042 -0.06(-1.29%)
Jun 29, 2022 5.073 5.073 4.952 4.992 516,406 -0.08(-1.59%)
Jun 28, 2022 5.097 5.162 5.057 5.073 555,594 +0.01(+0.16%)
Jun 27, 2022 5.146 5.150 5.008 5.065 615,861 -0.04(-0.79%)
Jun 24, 2022 4.904 5.211 4.904 5.106 1,287,769 +0.22(+4.46%)
Jun 23, 2022 4.637 4.895 4.613 4.887 2,411,755 +0.38(+8.42%)
Jun 22, 2022 4.451 4.540 4.443 4.508 962,817 +0.02(+0.36%)
Jun 21, 2022 4.532 4.572 4.451 4.492 1,282,975 +0.02(+0.36%)
Jun 17, 2022 4.669 4.669 4.419 4.475 1,679,562 -0.13(-2.81%)
Jun 16, 2022 4.976 5.000 4.605 4.605 1,694,623 -0.44(-8.65%)
Jun 15, 2022 5.049 5.122 5.017 5.041 964,791 +0.00(+0.00%)
Jun 14, 2022 5.202 5.211 5.033 5.041 1,936,853 -0.15(-2.95%)
Jun 13, 2022 5.305 5.305 5.179 5.194 1,438,902 -0.17(-3.09%)
Jun 10, 2022 5.329 5.376 5.329 5.360 963,594 -0.02(-0.44%)
Jun 09, 2022 5.408 5.455 5.384 5.384 672,710 -0.05(-0.87%)
Jun 08, 2022 5.423 5.447 5.384 5.431 483,264 -0.01(-0.15%)
Jun 07, 2022 5.352 5.439 5.329 5.439 527,607 +0.08(+1.47%)
Jun 06, 2022 5.352 5.420 5.336 5.360 574,788 +0.02(+0.44%)
Jun 03, 2022 5.352 5.384 5.313 5.336 450,504 -0.04(-0.73%)
Jun 02, 2022 5.305 5.376 5.260 5.376 360,073 +0.09(+1.64%)
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.