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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 28, 2021 5.537 5.626 5.500 5.604 813,705 +0.07(+1.34%)
May 27, 2021 5.574 5.581 5.500 5.529 1,566,310 -0.07(-1.33%)
May 26, 2021 5.529 5.604 5.522 5.604 1,501,402 +0.10(+1.89%)
May 25, 2021 5.492 5.533 5.485 5.500 2,361,293 +0.02(+0.41%)
May 24, 2021 5.381 5.485 5.366 5.477 934,884 +0.13(+2.36%)
May 21, 2021 5.299 5.381 5.284 5.351 1,053,938 +0.10(+1.84%)
May 20, 2021 5.336 5.362 5.210 5.254 2,725,815 -0.17(-3.15%)
May 19, 2021 5.358 5.425 5.322 5.425 507,812 +0.01(+0.14%)
May 18, 2021 5.410 5.455 5.399 5.418 442,166 +0.00(+0.00%)
May 17, 2021 5.433 5.433 5.369 5.418 438,909 +0.00(+0.00%)
May 14, 2021 5.388 5.425 5.351 5.418 364,317 +0.09(+1.67%)
May 13, 2021 5.195 5.351 5.195 5.329 755,156 +0.14(+2.72%)
May 12, 2021 5.321 5.358 5.180 5.187 1,142,249 -0.16(-2.92%)
May 11, 2021 5.366 5.381 5.262 5.343 823,161 -0.07(-1.24%)
May 10, 2021 5.425 5.492 5.410 5.410 604,764 +0.00(+0.00%)
May 07, 2021 5.373 5.418 5.366 5.410 503,542 +0.04(+0.83%)
May 06, 2021 5.336 5.366 5.325 5.366 294,185 +0.04(+0.70%)
May 05, 2021 5.314 5.336 5.299 5.329 397,871 +0.03(+0.56%)
May 04, 2021 5.314 5.314 5.254 5.299 477,790 -0.01(-0.14%)
May 03, 2021 5.306 5.310 5.284 5.306 481,844 +0.03(+0.49%)
Apr 30, 2021 5.299 5.306 5.277 5.280 337,736 -0.02(-0.35%)
Apr 29, 2021 5.306 5.306 5.284 5.299 599,305 +0.01(+0.14%)
Apr 28, 2021 5.291 5.303 5.277 5.291 334,830 +0.00(+0.00%)
Apr 27, 2021 5.269 5.299 5.269 5.291 433,340 +0.04(+0.71%)
Apr 26, 2021 5.299 5.306 5.239 5.254 734,704 -0.04(-0.84%)
Apr 23, 2021 5.254 5.321 5.247 5.299 588,954 +0.06(+1.13%)
Apr 22, 2021 5.217 5.269 5.195 5.239 832,407 +0.02(+0.43%)
Apr 21, 2021 5.173 5.217 5.168 5.217 384,527 +0.05(+1.01%)
Apr 20, 2021 5.202 5.217 5.139 5.165 630,141 -0.07(-1.28%)
Apr 19, 2021 5.202 5.243 5.187 5.232 488,726 +0.03(+0.57%)
Apr 16, 2021 5.239 5.239 5.202 5.202 442,152 -0.03(-0.57%)
Apr 15, 2021 5.210 5.262 5.202 5.232 680,689 +0.05(+1.00%)
Apr 14, 2021 5.202 5.225 5.165 5.180 577,310 -0.02(-0.43%)
Apr 13, 2021 5.210 5.232 5.187 5.202 399,320 +0.00(+0.00%)
Apr 12, 2021 5.195 5.225 5.187 5.202 574,709 +0.01(+0.14%)
Apr 09, 2021 5.195 5.195 5.165 5.195 406,226 +0.01(+0.29%)
Apr 08, 2021 5.195 5.202 5.165 5.180 437,930 +0.00(+0.00%)
Apr 07, 2021 5.195 5.202 5.158 5.180 577,727 -0.01(-0.21%)
Apr 06, 2021 5.180 5.195 5.173 5.191 543,490 +0.03(+0.65%)
Apr 05, 2021 5.158 5.187 5.135 5.158 719,944 +0.05(+1.02%)
Apr 01, 2021 5.083 5.113 5.054 5.106 468,256 +0.04(+0.73%)
Mar 31, 2021 5.098 5.111 5.057 5.069 539,925 +0.00(+0.00%)
Mar 30, 2021 5.076 5.088 5.046 5.069 586,869 -0.02(-0.44%)
Mar 29, 2021 5.061 5.106 5.042 5.091 556,477 +0.01(+0.15%)
Mar 26, 2021 5.069 5.091 5.046 5.083 479,021 +0.03(+0.59%)
Mar 25, 2021 4.979 5.061 4.942 5.054 918,160 +0.07(+1.34%)
Mar 24, 2021 5.024 5.069 4.957 4.987 2,042,763 +0.04(+0.90%)
Mar 23, 2021 4.987 4.987 4.912 4.942 722,409 -0.04(-0.75%)
Mar 22, 2021 5.009 5.024 4.964 4.979 631,541 +0.00(+0.00%)
Mar 19, 2021 5.009 5.009 4.927 4.979 893,051 -0.02(-0.45%)
Mar 18, 2021 5.054 5.069 4.994 5.002 648,292 -0.07(-1.32%)
Mar 17, 2021 5.091 5.106 5.009 5.069 698,855 -0.01(-0.15%)
Mar 16, 2021 5.113 5.143 5.061 5.076 896,230 -0.05(-1.01%)
Mar 15, 2021 5.092 5.128 5.070 5.128 1,407,831 +0.04(+0.71%)
Mar 12, 2021 5.026 5.092 5.026 5.092 810,042 +0.07(+1.30%)
Mar 11, 2021 5.026 5.113 5.026 5.026 1,412,073 +0.01(+0.29%)
Mar 10, 2021 5.012 5.048 5.004 5.012 1,068,107 +0.03(+0.58%)
Mar 09, 2021 5.019 5.019 4.982 4.982 761,542 +0.00(+0.00%)
Mar 08, 2021 4.990 5.019 4.932 4.982 1,111,149 +0.01(+0.15%)
Mar 05, 2021 4.946 4.979 4.859 4.975 908,616 +0.04(+0.74%)
Mar 04, 2021 4.961 4.982 4.837 4.939 1,165,881 -0.01(-0.29%)
Mar 03, 2021 4.961 4.997 4.939 4.953 730,559 +0.00(+0.00%)
Mar 02, 2021 4.932 4.968 4.910 4.953 933,536 +0.03(+0.59%)
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.