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 (%)
Sep 30, 2021 5.084 5.092 4.994 5.017 501,215 -0.04(-0.75%)
Sep 29, 2021 5.039 5.084 5.039 5.054 669,694 +0.02(+0.30%)
Sep 28, 2021 5.107 5.107 5.024 5.039 663,269 -0.08(-1.62%)
Sep 27, 2021 5.130 5.152 5.107 5.122 655,416 -0.01(-0.15%)
Sep 24, 2021 5.084 5.167 5.084 5.130 905,187 +0.03(+0.59%)
Sep 23, 2021 5.130 5.171 5.069 5.100 2,162,136 +0.06(+1.20%)
Sep 22, 2021 4.979 5.039 4.941 5.039 939,332 +0.11(+2.30%)
Sep 21, 2021 4.971 5.001 4.919 4.926 795,412 +0.01(+0.15%)
Sep 20, 2021 4.941 4.941 4.854 4.919 1,637,605 -0.10(-1.95%)
Sep 17, 2021 5.062 5.062 4.994 5.017 1,098,075 -0.05(-0.89%)
Sep 16, 2021 5.077 5.092 5.032 5.062 841,018 -0.02(-0.45%)
Sep 15, 2021 5.084 5.092 5.032 5.084 1,135,296 +0.00(+0.00%)
Sep 14, 2021 5.136 5.143 5.062 5.084 1,573,897 -0.08(-1.57%)
Sep 13, 2021 5.203 5.203 5.103 5.166 1,406,937 +0.01(+0.14%)
Sep 10, 2021 5.217 5.217 5.158 5.158 989,657 -0.03(-0.57%)
Sep 09, 2021 5.225 5.232 5.180 5.188 1,014,773 -0.03(-0.57%)
Sep 08, 2021 5.203 5.232 5.166 5.217 985,695 +0.01(+0.14%)
Sep 07, 2021 5.225 5.225 5.151 5.210 941,018 +0.01(+0.14%)
Sep 03, 2021 5.166 5.203 5.151 5.203 952,335 +0.04(+0.71%)
Sep 02, 2021 5.129 5.166 5.121 5.166 1,045,839 +0.07(+1.30%)
Sep 01, 2021 5.084 5.114 5.077 5.099 484,949 +0.01(+0.29%)
Aug 31, 2021 5.077 5.084 5.048 5.084 734,392 +0.01(+0.29%)
Aug 30, 2021 5.077 5.077 5.040 5.070 675,591 +0.01(+0.15%)
Aug 27, 2021 5.018 5.070 5.011 5.062 755,419 +0.06(+1.18%)
Aug 26, 2021 5.025 5.033 4.989 5.003 1,300,173 -0.02(-0.44%)
Aug 25, 2021 5.055 5.055 5.011 5.025 929,482 -0.01(-0.15%)
Aug 24, 2021 5.040 5.048 5.011 5.033 643,814 +0.01(+0.15%)
Aug 23, 2021 4.981 5.033 4.974 5.025 716,168 +0.07(+1.34%)
Aug 20, 2021 4.966 4.974 4.937 4.959 947,450 +0.01(+0.15%)
Aug 19, 2021 4.907 4.981 4.907 4.952 1,082,478 +0.01(+0.15%)
Aug 18, 2021 4.952 4.996 4.937 4.944 969,432 -0.02(-0.45%)
Aug 17, 2021 4.981 5.003 4.929 4.966 1,645,319 -0.07(-1.32%)
Aug 16, 2021 5.025 5.033 4.981 5.033 735,145 +0.01(+0.15%)
Aug 13, 2021 5.084 5.084 5.018 5.025 801,704 -0.04(-0.87%)
Aug 12, 2021 5.040 5.077 5.033 5.070 498,638 +0.04(+0.73%)
Aug 11, 2021 5.018 5.040 5.003 5.033 787,577 +0.03(+0.59%)
Aug 10, 2021 4.996 5.009 4.966 5.003 792,505 +0.01(+0.15%)
Aug 09, 2021 5.003 5.011 4.981 4.996 871,840 +0.00(+0.00%)
Aug 06, 2021 4.959 5.000 4.959 4.996 906,786 +0.03(+0.59%)
Aug 05, 2021 4.966 4.981 4.944 4.966 540,960 +0.01(+0.30%)
Aug 04, 2021 4.959 4.966 4.937 4.952 783,895 -0.02(-0.45%)
Aug 03, 2021 4.952 4.989 4.907 4.974 743,142 +0.04(+0.90%)
Aug 02, 2021 4.944 4.989 4.929 4.929 1,019,024 +0.01(+0.15%)
Jul 30, 2021 4.944 4.959 4.915 4.922 656,968 -0.03(-0.60%)
Jul 29, 2021 4.893 4.966 4.880 4.952 964,310 +0.07(+1.51%)
Jul 28, 2021 4.870 4.885 4.856 4.878 842,726 +0.01(+0.15%)
Jul 27, 2021 4.885 4.915 4.834 4.870 1,564,022 -0.04(-0.90%)
Jul 26, 2021 4.929 4.944 4.900 4.915 1,041,196 +0.00(+0.00%)
Jul 23, 2021 4.915 4.966 4.889 4.915 1,764,887 +0.04(+0.76%)
Jul 22, 2021 4.959 4.959 4.870 4.878 3,722,264 -0.09(-1.78%)
Jul 21, 2021 4.989 5.011 4.948 4.966 1,130,740 +0.01(+0.15%)
Jul 20, 2021 4.900 4.989 4.890 4.959 686,536 +0.07(+1.36%)
Jul 19, 2021 4.944 4.952 4.804 4.893 1,473,620 -0.10(-2.07%)
Jul 16, 2021 4.944 5.003 4.944 4.996 882,392 +0.07(+1.50%)
Jul 15, 2021 4.974 4.989 4.907 4.922 1,111,007 -0.06(-1.19%)
Jul 14, 2021 5.033 5.033 4.904 4.981 1,529,578 -0.04(-0.88%)
Jul 13, 2021 5.033 5.048 4.981 5.025 835,973 +0.01(+0.29%)
Jul 12, 2021 5.092 5.092 5.003 5.011 864,260 -0.08(-1.59%)
Jul 09, 2021 5.025 5.092 4.996 5.092 1,034,716 +0.10(+1.92%)
Jul 08, 2021 5.003 5.048 4.952 4.996 1,138,113 -0.07(-1.46%)
Jul 07, 2021 5.062 5.070 5.018 5.070 570,306 +0.04(+0.73%)
Jul 06, 2021 5.040 5.048 4.981 5.033 960,501 -0.01(-0.29%)
Jul 02, 2021 5.077 5.077 4.981 5.048 875,847 -0.01(-0.29%)
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.