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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 4.490 4.498 4.432 4.483 880,260 -0.02(-0.48%)
Jan 28, 2021 4.469 4.527 4.454 4.505 581,493 +0.04(+0.98%)
Jan 27, 2021 4.490 4.490 4.396 4.461 945,831 -0.07(-1.44%)
Jan 26, 2021 4.527 4.549 4.490 4.527 599,549 +0.02(+0.48%)
Jan 25, 2021 4.592 4.596 4.469 4.505 1,996,736 -0.07(-1.59%)
Jan 22, 2021 4.592 4.614 4.578 4.578 820,943 -0.06(-1.25%)
Jan 21, 2021 4.599 4.665 4.556 4.636 983,793 +0.05(+1.11%)
Jan 20, 2021 4.570 4.607 4.556 4.585 708,746 +0.02(+0.48%)
Jan 19, 2021 4.599 4.614 4.549 4.563 763,538 -0.03(-0.63%)
Jan 15, 2021 4.599 4.599 4.541 4.592 782,408 -0.01(-0.16%)
Jan 14, 2021 4.607 4.610 4.556 4.599 743,133 +0.01(+0.16%)
Jan 13, 2021 4.578 4.599 4.570 4.592 591,642 +0.02(+0.48%)
Jan 12, 2021 4.628 4.628 4.563 4.570 1,071,220 -0.04(-0.79%)
Jan 11, 2021 4.599 4.614 4.563 4.607 1,114,091 +0.02(+0.48%)
Jan 08, 2021 4.614 4.621 4.541 4.585 917,970 -0.02(-0.47%)
Jan 07, 2021 4.541 4.628 4.527 4.607 991,544 +0.09(+1.93%)
Jan 06, 2021 4.498 4.614 4.498 4.519 910,143 +0.02(+0.48%)
Jan 05, 2021 4.396 4.498 4.396 4.498 697,893 +0.09(+1.98%)
Jan 04, 2021 4.578 4.592 4.381 4.410 1,988,503 -0.15(-3.19%)
Dec 31, 2020 4.556 4.556 4.556 852,637 -0.03(-0.63%)
Dec 30, 2020 4.585 4.621 4.563 4.585 852,637 -0.01(-0.16%)
Dec 29, 2020 4.621 4.628 4.585 4.592 506,086 -0.03(-0.63%)
Dec 28, 2020 4.614 4.640 4.614 4.621 729,358 +0.01(+0.32%)
Dec 24, 2020 4.614 4.621 4.585 4.607 216,074 +0.01(+0.16%)
Dec 23, 2020 4.578 4.614 4.578 4.599 503,877 +0.02(+0.48%)
Dec 22, 2020 4.621 4.625 4.563 4.578 651,139 -0.04(-0.94%)
Dec 21, 2020 4.592 4.658 4.512 4.621 1,337,542 -0.05(-1.09%)
Dec 18, 2020 4.701 4.723 4.607 4.672 2,955,672 +0.10(+2.23%)
Dec 17, 2020 4.556 4.570 4.512 4.570 684,873 +0.06(+1.29%)
Dec 16, 2020 4.483 4.527 4.469 4.512 726,669 +0.05(+1.14%)
Dec 15, 2020 4.505 4.534 4.418 4.461 768,713 -0.01(-0.32%)
Dec 14, 2020 4.599 4.614 4.454 4.476 908,804 -0.07(-1.60%)
Dec 11, 2020 4.621 4.628 4.519 4.549 1,581,194 -0.11(-2.34%)
Dec 10, 2020 4.665 4.701 4.636 4.658 1,833,527 -0.12(-2.44%)
Dec 09, 2020 4.781 4.859 4.717 4.774 2,172,565 +0.03(+0.60%)
Dec 08, 2020 4.710 4.802 4.689 4.745 1,314,151 +0.04(+0.83%)
Dec 07, 2020 4.689 4.717 4.670 4.706 1,728,170 +0.03(+0.68%)
Dec 04, 2020 4.632 4.674 4.632 4.674 1,222,155 +0.06(+1.39%)
Dec 03, 2020 4.568 4.617 4.554 4.610 1,193,258 +0.07(+1.56%)
Dec 02, 2020 4.497 4.546 4.475 4.539 1,079,120 +0.04(+0.95%)
Dec 01, 2020 4.461 4.497 4.454 4.497 1,259,980 +0.07(+1.61%)
Nov 30, 2020 4.440 4.447 4.404 4.426 1,176,683 +0.01(+0.32%)
Nov 27, 2020 4.411 4.419 4.397 4.411 305,187 +0.01(+0.16%)
Nov 25, 2020 4.376 4.419 4.355 4.404 971,868 +0.05(+1.14%)
Nov 24, 2020 4.397 4.397 4.340 4.355 1,550,526 -0.01(-0.16%)
Nov 23, 2020 4.340 4.390 4.326 4.362 1,272,814 +0.05(+1.15%)
Nov 20, 2020 4.291 4.319 4.277 4.312 451,727 +0.03(+0.66%)
Nov 19, 2020 4.269 4.305 4.248 4.284 889,620 +0.01(+0.33%)
Nov 18, 2020 4.291 4.296 4.259 4.269 907,845 -0.01(-0.17%)
Nov 17, 2020 4.298 4.298 4.255 4.277 1,047,907 -0.04(-0.82%)
Nov 16, 2020 4.305 4.326 4.291 4.312 1,526,501 +0.02(+0.50%)
Nov 13, 2020 4.248 4.298 4.248 4.291 1,395,724 +0.05(+1.17%)
Nov 12, 2020 4.241 4.252 4.220 4.241 1,260,117 -0.01(-0.33%)
Nov 11, 2020 4.220 4.262 4.198 4.255 901,584 +0.06(+1.53%)
Nov 10, 2020 4.163 4.220 4.135 4.191 1,543,161 +0.06(+1.37%)
Nov 09, 2020 4.191 4.269 4.120 4.134 2,177,460 +0.09(+2.11%)
Nov 06, 2020 4.063 4.078 4.014 4.049 743,963 -0.01(-0.35%)
Nov 05, 2020 4.021 4.149 4.007 4.063 1,641,531 +0.09(+2.14%)
Nov 04, 2020 3.943 4.007 3.893 3.978 859,325 +0.09(+2.19%)
Nov 03, 2020 3.907 3.999 3.864 3.893 1,745,724 +0.05(+1.29%)
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.