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 (%)
Feb 28, 2023 5.077 5.086 5.025 5.060 628,311 +0.00(+0.00%)
Feb 27, 2023 5.086 5.086 5.036 5.060 432,253 +0.03(+0.69%)
Feb 24, 2023 5.060 5.068 4.994 5.025 573,234 -0.10(-2.04%)
Feb 23, 2023 5.095 5.130 5.034 5.130 294,012 +0.08(+1.55%)
Feb 22, 2023 5.034 5.112 5.029 5.051 574,841 +0.03(+0.52%)
Feb 21, 2023 5.095 5.098 5.007 5.025 518,572 -0.09(-1.71%)
Feb 17, 2023 5.095 5.121 5.051 5.112 256,845 +0.03(+0.69%)
Feb 16, 2023 5.095 5.121 5.060 5.077 277,474 -0.04(-0.85%)
Feb 15, 2023 5.095 5.121 5.060 5.121 316,938 +0.03(+0.51%)
Feb 14, 2023 5.068 5.121 5.034 5.095 483,752 +0.01(+0.17%)
Feb 13, 2023 5.068 5.103 5.042 5.086 679,767 +0.04(+0.87%)
Feb 10, 2023 5.068 5.103 5.042 5.042 483,145 -0.03(-0.69%)
Feb 09, 2023 5.147 5.160 5.060 5.077 359,168 +0.00(+0.00%)
Feb 08, 2023 5.103 5.139 5.077 5.077 310,353 -0.03(-0.51%)
Feb 07, 2023 5.060 5.147 5.060 5.103 422,489 +0.02(+0.34%)
Feb 06, 2023 5.042 5.130 5.034 5.086 336,587 -0.01(-0.17%)
Feb 03, 2023 5.130 5.226 5.095 5.095 465,750 -0.13(-2.50%)
Feb 02, 2023 5.191 5.239 5.170 5.226 596,821 +0.08(+1.52%)
Feb 01, 2023 5.121 5.191 5.073 5.147 386,227 +0.04(+0.86%)
Jan 31, 2023 5.042 5.103 5.042 5.103 289,371 +0.09(+1.74%)
Jan 30, 2023 5.051 5.077 5.016 5.016 326,111 -0.06(-1.20%)
Jan 27, 2023 5.042 5.156 5.042 5.077 435,177 +0.01(+0.17%)
Jan 26, 2023 5.051 5.086 5.038 5.068 297,990 +0.03(+0.69%)
Jan 25, 2023 4.955 5.042 4.938 5.034 460,078 +0.07(+1.32%)
Jan 24, 2023 4.990 5.016 3.978 4.968 426,431 -0.02(-0.44%)
Jan 23, 2023 4.955 5.077 4.955 4.990 419,959 +0.04(+0.88%)
Jan 20, 2023 4.938 4.946 4.872 4.946 332,259 +0.05(+1.07%)
Jan 19, 2023 4.920 4.964 4.885 4.894 736,547 -0.03(-0.53%)
Jan 18, 2023 4.990 4.990 4.877 4.920 597,203 -0.03(-0.70%)
Jan 17, 2023 4.999 5.025 4.911 4.955 614,010 -0.03(-0.53%)
Jan 13, 2023 4.955 5.007 4.947 4.981 372,971 -0.02(-0.35%)
Jan 12, 2023 4.955 5.034 4.916 4.999 393,500 +0.06(+1.24%)
Jan 11, 2023 4.868 4.964 4.850 4.938 395,785 +0.09(+1.80%)
Jan 10, 2023 4.807 4.877 4.798 4.850 447,349 +0.07(+1.46%)
Jan 09, 2023 4.816 4.885 4.772 4.781 492,736 +0.01(+0.18%)
Jan 06, 2023 4.789 4.824 4.754 4.772 584,071 +0.03(+0.55%)
Jan 05, 2023 4.807 4.807 4.716 4.746 324,215 -0.07(-1.45%)
Jan 04, 2023 4.789 4.824 4.763 4.816 314,162 +0.05(+1.10%)
Jan 03, 2023 4.781 4.807 4.698 4.763 398,814 -0.02(-0.37%)
Dec 30, 2022 4.720 4.781 4.685 4.781 472,528 +0.06(+1.29%)
Dec 29, 2022 4.728 4.798 4.711 4.720 440,506 +0.00(+0.00%)
Dec 28, 2022 4.877 4.903 4.720 4.720 671,158 -0.17(-3.57%)
Dec 27, 2022 4.842 4.903 4.842 4.894 403,583 +0.05(+1.08%)
Dec 23, 2022 4.798 4.879 4.798 4.842 401,610 +0.01(+0.18%)
Dec 22, 2022 4.920 4.920 4.781 4.833 402,971 -0.10(-1.95%)
Dec 21, 2022 4.868 4.954 4.868 4.929 319,409 +0.08(+1.62%)
Dec 20, 2022 4.877 4.929 4.842 4.850 605,325 -0.08(-1.59%)
Dec 19, 2022 4.964 5.068 4.894 4.929 749,374 -0.02(-0.35%)
Dec 16, 2022 5.042 5.130 4.911 4.946 1,715,214 -0.04(-0.87%)
Dec 15, 2022 4.920 4.990 4.855 4.990 668,108 +0.01(+0.18%)
Dec 14, 2022 4.981 5.098 4.929 4.981 554,845 +0.00(+0.00%)
Dec 13, 2022 5.103 5.144 4.955 4.981 739,334 -0.02(-0.35%)
Dec 12, 2022 5.034 5.042 4.955 4.999 735,528 -0.04(-0.87%)
Dec 09, 2022 5.060 5.103 5.025 5.042 367,690 -0.03(-0.69%)
Dec 08, 2022 5.138 5.159 5.060 5.077 505,559 -0.02(-0.34%)
Dec 07, 2022 5.103 5.163 5.085 5.095 592,893 -0.03(-0.66%)
Dec 06, 2022 5.061 5.129 5.044 5.129 546,005 +0.07(+1.34%)
Dec 05, 2022 5.205 5.205 5.061 5.061 924,180 -0.18(-3.41%)
Dec 02, 2022 5.188 5.265 5.170 5.239 558,337 +0.01(+0.16%)
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.