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 )

5.560 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 5.126 5.236 5.087 5.219 542,202 +0.10(+2.00%)
Nov 29, 2022 5.040 5.117 5.040 5.117 473,250 +0.09(+1.69%)
Nov 28, 2022 5.023 5.057 5.006 5.032 438,754 -0.03(-0.50%)
Nov 25, 2022 4.981 5.074 4.981 5.057 220,596 +0.02(+0.34%)
Nov 23, 2022 5.006 5.065 5.006 5.040 344,158 +0.03(+0.68%)
Nov 22, 2022 4.887 5.045 4.887 5.006 490,310 +0.13(+2.62%)
Nov 21, 2022 4.853 4.896 4.828 4.879 453,497 +0.03(+0.53%)
Nov 18, 2022 4.930 4.938 4.845 4.853 500,400 -0.03(-0.52%)
Nov 17, 2022 4.794 4.913 4.785 4.879 753,194 +0.01(+0.17%)
Nov 16, 2022 4.938 4.947 4.870 4.870 484,655 -0.09(-1.72%)
Nov 15, 2022 4.972 5.006 4.913 4.955 571,599 +0.08(+1.57%)
Nov 14, 2022 4.870 4.955 4.836 4.879 529,199 +0.02(+0.35%)
Nov 11, 2022 4.845 4.902 4.806 4.862 406,557 +0.04(+0.88%)
Nov 10, 2022 4.691 4.819 4.657 4.819 599,977 +0.27(+5.99%)
Nov 09, 2022 4.666 4.666 4.530 4.547 372,075 -0.10(-2.20%)
Nov 08, 2022 4.657 4.674 4.602 4.649 396,589 +0.04(+0.92%)
Nov 07, 2022 4.572 4.623 4.564 4.606 383,402 +0.05(+1.12%)
Nov 04, 2022 4.555 4.619 4.513 4.555 432,367 +0.03(+0.56%)
Nov 03, 2022 4.513 4.564 4.462 4.530 459,124 -0.01(-0.19%)
Nov 02, 2022 4.623 4.538 4.538 847,961 -0.11(-2.38%)
Nov 01, 2022 4.615 4.666 4.593 4.649 446,637 +0.07(+1.49%)
Oct 31, 2022 4.572 4.614 4.538 4.581 421,107 -0.01(-0.19%)
Oct 28, 2022 4.547 4.597 4.542 4.589 535,499 +0.08(+1.70%)
Oct 27, 2022 4.504 4.555 4.497 4.513 298,488 +0.05(+1.15%)
Oct 26, 2022 4.470 4.538 4.453 4.461 464,941 -0.01(-0.19%)
Oct 25, 2022 4.402 4.487 4.387 4.470 505,902 +0.09(+2.14%)
Oct 24, 2022 4.368 4.402 4.334 4.376 416,033 +0.03(+0.59%)
Oct 21, 2022 4.266 4.355 4.253 4.351 634,547 +0.07(+1.59%)
Oct 20, 2022 4.266 4.325 4.266 4.283 838,266 +0.01(+0.20%)
Oct 19, 2022 4.317 4.342 4.249 4.274 513,652 -0.06(-1.38%)
Oct 18, 2022 4.351 4.436 4.300 4.334 847,955 +0.06(+1.39%)
Oct 17, 2022 4.266 4.334 4.253 4.274 704,007 +0.04(+1.01%)
Oct 14, 2022 4.393 4.393 4.198 4.232 778,839 -0.10(-2.36%)
Oct 13, 2022 4.240 4.376 4.121 4.334 1,687,452 +0.04(+0.99%)
Oct 12, 2022 4.393 4.410 4.283 4.291 1,007,045 -0.14(-3.26%)
Oct 11, 2022 4.470 4.521 4.402 4.436 647,954 -0.06(-1.33%)
Oct 10, 2022 4.555 4.614 4.487 4.496 517,515 -0.08(-1.68%)
Oct 07, 2022 4.632 4.657 4.547 4.572 604,603 -0.10(-2.19%)
Oct 06, 2022 4.768 4.811 4.657 4.674 565,876 -0.11(-2.31%)
Oct 05, 2022 4.836 4.853 4.768 4.785 400,390 -0.13(-2.60%)
Oct 04, 2022 4.819 4.938 4.819 4.913 545,675 +0.19(+3.96%)
Oct 03, 2022 4.725 4.811 4.683 4.725 950,855 +0.04(+0.91%)
Sep 30, 2022 4.725 4.785 4.666 4.683 375,510 -0.04(-0.90%)
Sep 29, 2022 4.802 4.802 4.669 4.725 805,213 -0.11(-2.29%)
Sep 28, 2022 4.828 4.882 4.802 4.836 472,542 +0.02(+0.35%)
Sep 27, 2022 4.989 5.023 4.776 4.819 607,114 -0.09(-1.74%)
Sep 26, 2022 4.904 5.057 4.879 4.904 997,307 -0.06(-1.20%)
Sep 23, 2022 4.955 5.066 4.879 4.964 2,175,523 -0.03(-0.51%)
Sep 22, 2022 4.913 5.006 4.862 4.989 767,635 +0.02(+0.34%)
Sep 21, 2022 5.006 5.092 4.921 4.972 741,283 -0.02(-0.34%)
Sep 20, 2022 5.143 5.143 4.947 4.989 961,359 -0.19(-3.62%)
Sep 19, 2022 5.109 5.177 5.103 5.177 344,880 +0.04(+0.83%)
Sep 16, 2022 5.168 5.168 5.109 5.134 601,876 -0.09(-1.79%)
Sep 15, 2022 5.304 5.313 5.206 5.228 494,470 -0.11(-2.07%)
Sep 14, 2022 5.272 5.347 5.239 5.338 837,699 +0.09(+1.74%)
Sep 13, 2022 5.363 5.363 5.239 5.247 586,586 -0.18(-3.37%)
Sep 12, 2022 5.405 5.463 5.405 5.430 392,182 +0.05(+0.93%)
Sep 09, 2022 5.322 5.405 5.322 5.380 302,357 +0.07(+1.41%)
Sep 08, 2022 5.247 5.313 5.214 5.305 331,282 +0.06(+1.11%)
Sep 07, 2022 5.155 5.280 5.155 5.247 311,912 +0.05(+0.96%)
Sep 06, 2022 5.172 5.214 5.134 5.197 379,560 +0.02(+0.48%)
Sep 02, 2022 5.214 5.268 5.172 5.172 410,082 -0.04(-0.80%)
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.