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 (%)
Jul 30, 2021 5.079 5.094 5.048 5.056 639,593 -0.03(-0.60%)
Jul 29, 2021 5.026 5.101 5.012 5.086 938,808 +0.08(+1.51%)
Jul 28, 2021 5.003 5.018 4.988 5.010 820,439 +0.01(+0.15%)
Jul 27, 2021 5.018 5.048 4.965 5.003 1,522,660 -0.05(-0.90%)
Jul 26, 2021 5.063 5.079 5.033 5.048 1,013,660 +0.00(+0.00%)
Jul 23, 2021 5.048 5.101 5.022 5.048 1,718,212 +0.04(+0.76%)
Jul 22, 2021 5.094 5.094 5.003 5.010 3,623,825 -0.09(-1.78%)
Jul 21, 2021 5.124 5.147 5.082 5.101 1,100,836 +0.01(+0.15%)
Jul 20, 2021 5.033 5.124 5.022 5.094 668,380 +0.07(+1.36%)
Jul 19, 2021 5.079 5.086 4.935 5.026 1,434,649 -0.11(-2.07%)
Jul 16, 2021 5.079 5.139 5.079 5.132 859,057 +0.08(+1.50%)
Jul 15, 2021 5.109 5.124 5.041 5.056 1,081,625 -0.06(-1.19%)
Jul 14, 2021 5.170 5.170 5.037 5.116 1,489,127 -0.05(-0.88%)
Jul 13, 2021 5.170 5.185 5.116 5.162 813,865 +0.02(+0.29%)
Jul 12, 2021 5.230 5.230 5.139 5.147 841,403 -0.08(-1.59%)
Jul 09, 2021 5.162 5.230 5.132 5.230 1,007,352 +0.10(+1.92%)
Jul 08, 2021 5.139 5.185 5.086 5.132 1,108,015 -0.08(-1.46%)
Jul 07, 2021 5.200 5.207 5.154 5.207 555,223 +0.04(+0.73%)
Jul 06, 2021 5.177 5.185 5.116 5.170 935,099 -0.02(-0.29%)
Jul 02, 2021 5.215 5.215 5.116 5.185 852,684 -0.02(-0.29%)
Jul 01, 2021 5.245 5.245 5.185 5.200 804,214 -0.03(-0.58%)
Jun 30, 2021 5.245 5.268 5.215 5.230 316,581 +0.01(+0.15%)
Jun 29, 2021 5.223 5.283 5.215 5.223 404,655 +0.01(+0.15%)
Jun 28, 2021 5.253 5.283 5.170 5.215 915,669 -0.05(-1.01%)
Jun 25, 2021 5.336 5.351 5.245 5.268 547,836 -0.09(-1.70%)
Jun 24, 2021 5.359 5.412 5.295 5.359 652,103 +0.02(+0.43%)
Jun 23, 2021 5.314 5.359 5.268 5.336 1,620,990 +0.12(+2.33%)
Jun 22, 2021 5.238 5.245 5.170 5.215 848,395 +0.00(+0.00%)
Jun 21, 2021 5.109 5.230 5.094 5.215 973,844 +0.16(+3.15%)
Jun 18, 2021 5.094 5.162 5.033 5.056 1,031,773 -0.09(-1.77%)
Jun 17, 2021 5.170 5.219 5.124 5.147 998,098 -0.01(-0.15%)
Jun 16, 2021 5.382 5.382 5.124 5.154 2,694,925 -0.22(-4.09%)
Jun 15, 2021 5.389 5.405 5.344 5.374 1,265,662 -0.04(-0.70%)
Jun 14, 2021 5.405 5.412 5.390 5.412 769,317 +0.02(+0.41%)
Jun 11, 2021 5.390 5.408 5.360 5.390 588,088 -0.01(-0.14%)
Jun 10, 2021 5.390 5.420 5.345 5.397 947,636 +0.04(+0.69%)
Jun 09, 2021 5.420 5.420 5.330 5.360 1,287,094 -0.03(-0.55%)
Jun 08, 2021 5.412 5.420 5.368 5.390 650,483 +0.01(+0.14%)
Jun 07, 2021 5.420 5.427 5.338 5.382 1,088,765 -0.05(-0.96%)
Jun 04, 2021 5.427 5.457 5.405 5.434 619,171 +0.06(+1.10%)
Jun 03, 2021 5.360 5.397 5.308 5.375 700,645 +0.01(+0.14%)
Jun 02, 2021 5.405 5.420 5.319 5.368 843,032 -0.01(-0.28%)
Jun 01, 2021 5.368 5.412 5.264 5.382 1,671,639 -0.22(-3.85%)
May 28, 2021 5.531 5.620 5.494 5.598 814,563 +0.07(+1.34%)
May 27, 2021 5.568 5.575 5.494 5.523 1,567,963 -0.07(-1.33%)
May 26, 2021 5.523 5.598 5.516 5.598 1,502,986 +0.10(+1.89%)
May 25, 2021 5.486 5.527 5.479 5.494 2,363,785 +0.02(+0.41%)
May 24, 2021 5.375 5.479 5.360 5.471 935,870 +0.13(+2.36%)
May 21, 2021 5.293 5.375 5.278 5.345 1,055,050 +0.10(+1.84%)
May 20, 2021 5.330 5.356 5.204 5.249 2,728,692 -0.17(-3.15%)
May 19, 2021 5.353 5.420 5.316 5.420 508,348 +0.01(+0.14%)
May 18, 2021 5.405 5.449 5.394 5.412 442,632 +0.00(+0.00%)
May 17, 2021 5.427 5.427 5.364 5.412 439,373 +0.00(+0.00%)
May 14, 2021 5.382 5.420 5.345 5.412 364,701 +0.09(+1.67%)
May 13, 2021 5.189 5.345 5.189 5.323 755,953 +0.14(+2.72%)
May 12, 2021 5.316 5.353 5.175 5.182 1,143,454 -0.16(-2.92%)
May 11, 2021 5.360 5.375 5.256 5.338 824,030 -0.07(-1.24%)
May 10, 2021 5.420 5.486 5.405 5.405 605,402 +0.00(+0.00%)
May 07, 2021 5.368 5.412 5.360 5.405 504,074 +0.04(+0.83%)
May 06, 2021 5.330 5.360 5.319 5.360 294,495 +0.04(+0.70%)
May 05, 2021 5.308 5.330 5.293 5.323 398,291 +0.03(+0.56%)
May 04, 2021 5.308 5.308 5.249 5.293 478,294 -0.01(-0.14%)
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.