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 31, 2022 5.392 5.392 5.273 5.273 500,987 -0.12(-2.20%)
May 27, 2022 5.360 5.392 5.344 5.392 369,124 +0.08(+1.49%)
May 26, 2022 5.250 5.329 5.249 5.313 477,347 +0.08(+1.51%)
May 25, 2022 5.179 5.234 5.161 5.234 448,530 +0.07(+1.38%)
May 24, 2022 5.131 5.175 5.076 5.163 573,034 +0.03(+0.62%)
May 23, 2022 5.202 5.222 5.123 5.131 732,877 -0.05(-0.91%)
May 20, 2022 5.250 5.275 5.100 5.179 1,039,356 -0.06(-1.06%)
May 19, 2022 5.194 5.277 5.179 5.234 703,797 -0.01(-0.15%)
May 18, 2022 5.329 5.329 5.210 5.242 756,345 -0.11(-2.06%)
May 17, 2022 5.313 5.360 5.297 5.352 558,689 +0.09(+1.80%)
May 16, 2022 5.179 5.265 5.147 5.258 649,048 +0.12(+2.30%)
May 13, 2022 5.155 5.265 5.139 5.139 691,327 +0.03(+0.62%)
May 12, 2022 5.171 5.222 5.044 5.108 1,091,366 -0.10(-1.97%)
May 11, 2022 5.226 5.289 5.186 5.210 863,213 -0.02(-0.30%)
May 10, 2022 5.250 5.302 5.171 5.226 959,920 +0.00(+0.00%)
May 09, 2022 5.329 5.329 5.179 5.226 1,368,452 -0.15(-2.79%)
May 06, 2022 5.400 5.400 5.313 5.376 882,838 -0.02(-0.44%)
May 05, 2022 5.510 5.510 5.368 5.400 773,359 -0.13(-2.29%)
May 04, 2022 5.415 5.550 5.384 5.526 1,042,467 +0.11(+2.04%)
May 03, 2022 5.384 5.447 5.376 5.415 493,582 +0.02(+0.44%)
May 02, 2022 5.368 5.431 5.321 5.392 1,224,885 +0.02(+0.44%)
Apr 29, 2022 5.408 5.447 5.368 5.368 876,179 -0.06(-1.16%)
Apr 28, 2022 5.455 5.526 5.408 5.431 1,176,598 +0.02(+0.44%)
Apr 27, 2022 5.439 5.486 5.408 5.408 949,039 -0.02(-0.44%)
Apr 26, 2022 5.486 5.486 5.415 5.431 655,729 -0.07(-1.29%)
Apr 25, 2022 5.455 5.518 5.408 5.502 881,239 +0.02(+0.43%)
Apr 22, 2022 5.542 5.542 5.435 5.479 601,932 -0.09(-1.56%)
Apr 21, 2022 5.565 5.597 5.518 5.565 885,137 +0.05(+0.86%)
Apr 20, 2022 5.502 5.550 5.502 5.518 400,635 +0.02(+0.29%)
Apr 19, 2022 5.455 5.542 5.455 5.502 556,474 +0.03(+0.58%)
Apr 18, 2022 5.486 5.502 5.455 5.471 585,532 -0.02(-0.29%)
Apr 14, 2022 5.526 5.530 5.486 5.486 311,924 -0.05(-0.86%)
Apr 13, 2022 5.526 5.555 5.518 5.534 450,748 +0.00(+0.00%)
Apr 12, 2022 5.550 5.565 5.494 5.534 613,753 -0.01(-0.14%)
Apr 11, 2022 5.526 5.550 5.526 5.542 345,895 -0.02(-0.43%)
Apr 08, 2022 5.486 5.565 5.463 5.565 583,632 +0.06(+1.15%)
Apr 07, 2022 5.447 5.510 5.434 5.502 472,119 +0.05(+0.87%)
Apr 06, 2022 5.463 5.502 5.431 5.455 584,978 -0.04(-0.72%)
Apr 05, 2022 5.542 5.550 5.486 5.494 401,918 -0.03(-0.57%)
Apr 04, 2022 5.518 5.550 5.486 5.526 454,887 +0.03(+0.57%)
Apr 01, 2022 5.471 5.518 5.471 5.494 428,336 +0.02(+0.43%)
Mar 31, 2022 5.486 5.534 5.471 5.471 465,044 -0.02(-0.43%)
Mar 30, 2022 5.558 5.565 5.486 5.494 675,150 -0.09(-1.56%)
Mar 29, 2022 5.597 5.597 5.542 5.581 770,693 +0.03(+0.57%)
Mar 28, 2022 5.565 5.577 5.526 5.550 438,948 -0.02(-0.28%)
Mar 25, 2022 5.565 5.668 5.526 5.565 962,989 -0.02(-0.28%)
Mar 24, 2022 5.518 5.605 5.502 5.581 2,165,422 +0.11(+2.02%)
Mar 23, 2022 5.408 5.479 5.400 5.471 773,996 +0.02(+0.43%)
Mar 22, 2022 5.392 5.460 5.392 5.447 743,269 +0.06(+1.02%)
Mar 21, 2022 5.423 5.463 5.368 5.392 511,482 -0.02(-0.44%)
Mar 18, 2022 5.408 5.439 5.392 5.415 605,163 -0.01(-0.22%)
Mar 17, 2022 5.400 5.451 5.384 5.427 638,599 +0.02(+0.36%)
Mar 16, 2022 5.439 5.486 5.336 5.408 1,454,436 -0.02(-0.44%)
Mar 15, 2022 5.393 5.447 5.393 5.431 692,980 +0.04(+0.72%)
Mar 14, 2022 5.369 5.423 5.366 5.393 870,884 +0.02(+0.43%)
Mar 11, 2022 5.369 5.427 5.354 5.369 763,641 +0.03(+0.58%)
Mar 10, 2022 5.323 5.362 5.292 5.338 734,136 +0.00(+0.00%)
Mar 09, 2022 5.292 5.366 5.277 5.338 584,793 +0.09(+1.77%)
Mar 08, 2022 5.238 5.369 5.199 5.246 1,204,599 +0.00(+0.00%)
Mar 07, 2022 5.385 5.393 5.230 5.246 1,144,636 -0.14(-2.58%)
Mar 04, 2022 5.369 5.390 5.300 5.385 843,598 +0.00(+0.00%)
Mar 03, 2022 5.416 5.447 5.362 5.385 767,222 +0.00(+0.00%)
Mar 02, 2022 5.300 5.416 5.277 5.385 839,364 +0.08(+1.60%)
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.