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 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2021 5.299 5.306 5.277 5.280 337,736 -0.02(-0.35%)
Apr 29, 2021 5.306 5.306 5.284 5.299 599,305 +0.01(+0.14%)
Apr 28, 2021 5.291 5.303 5.277 5.291 334,830 +0.00(+0.00%)
Apr 27, 2021 5.269 5.299 5.269 5.291 433,340 +0.04(+0.71%)
Apr 26, 2021 5.299 5.306 5.239 5.254 734,704 -0.04(-0.84%)
Apr 23, 2021 5.254 5.321 5.247 5.299 588,954 +0.06(+1.13%)
Apr 22, 2021 5.217 5.269 5.195 5.239 832,407 +0.02(+0.43%)
Apr 21, 2021 5.173 5.217 5.168 5.217 384,527 +0.05(+1.01%)
Apr 20, 2021 5.202 5.217 5.139 5.165 630,141 -0.07(-1.28%)
Apr 19, 2021 5.202 5.243 5.187 5.232 488,726 +0.03(+0.57%)
Apr 16, 2021 5.239 5.239 5.202 5.202 442,152 -0.03(-0.57%)
Apr 15, 2021 5.210 5.262 5.202 5.232 680,689 +0.05(+1.00%)
Apr 14, 2021 5.202 5.225 5.165 5.180 577,310 -0.02(-0.43%)
Apr 13, 2021 5.210 5.232 5.187 5.202 399,320 +0.00(+0.00%)
Apr 12, 2021 5.195 5.225 5.187 5.202 574,709 +0.01(+0.14%)
Apr 09, 2021 5.195 5.195 5.165 5.195 406,226 +0.01(+0.29%)
Apr 08, 2021 5.195 5.202 5.165 5.180 437,930 +0.00(+0.00%)
Apr 07, 2021 5.195 5.202 5.158 5.180 577,727 -0.01(-0.21%)
Apr 06, 2021 5.180 5.195 5.173 5.191 543,490 +0.03(+0.65%)
Apr 05, 2021 5.158 5.187 5.135 5.158 719,944 +0.05(+1.02%)
Apr 01, 2021 5.083 5.113 5.054 5.106 468,256 +0.04(+0.73%)
Mar 31, 2021 5.098 5.111 5.057 5.069 539,925 +0.00(+0.00%)
Mar 30, 2021 5.076 5.088 5.046 5.069 586,869 -0.02(-0.44%)
Mar 29, 2021 5.061 5.106 5.042 5.091 556,477 +0.01(+0.15%)
Mar 26, 2021 5.069 5.091 5.046 5.083 479,021 +0.03(+0.59%)
Mar 25, 2021 4.979 5.061 4.942 5.054 918,160 +0.07(+1.34%)
Mar 24, 2021 5.024 5.069 4.957 4.987 2,042,763 +0.04(+0.90%)
Mar 23, 2021 4.987 4.987 4.912 4.942 722,409 -0.04(-0.75%)
Mar 22, 2021 5.009 5.024 4.964 4.979 631,541 +0.00(+0.00%)
Mar 19, 2021 5.009 5.009 4.927 4.979 893,051 -0.02(-0.45%)
Mar 18, 2021 5.054 5.069 4.994 5.002 648,292 -0.07(-1.32%)
Mar 17, 2021 5.091 5.106 5.009 5.069 698,855 -0.01(-0.15%)
Mar 16, 2021 5.113 5.143 5.061 5.076 896,230 -0.05(-1.01%)
Mar 15, 2021 5.092 5.128 5.070 5.128 1,407,831 +0.04(+0.71%)
Mar 12, 2021 5.026 5.092 5.026 5.092 810,042 +0.07(+1.30%)
Mar 11, 2021 5.026 5.113 5.026 5.026 1,412,073 +0.01(+0.29%)
Mar 10, 2021 5.012 5.048 5.004 5.012 1,068,107 +0.03(+0.58%)
Mar 09, 2021 5.019 5.019 4.982 4.982 761,542 +0.00(+0.00%)
Mar 08, 2021 4.990 5.019 4.932 4.982 1,111,149 +0.01(+0.15%)
Mar 05, 2021 4.946 4.979 4.859 4.975 908,616 +0.04(+0.74%)
Mar 04, 2021 4.961 4.982 4.837 4.939 1,165,881 -0.01(-0.29%)
Mar 03, 2021 4.961 4.997 4.939 4.953 730,559 +0.00(+0.00%)
Mar 02, 2021 4.932 4.968 4.910 4.953 933,536 +0.03(+0.59%)
Mar 01, 2021 4.873 4.932 4.866 4.924 723,222 +0.09(+1.96%)
Feb 26, 2021 4.779 4.852 4.706 4.830 968,558 +0.07(+1.53%)
Feb 25, 2021 4.837 4.852 4.728 4.757 1,133,932 -0.07(-1.51%)
Feb 24, 2021 4.779 4.830 4.772 4.830 798,554 +0.05(+1.07%)
Feb 23, 2021 4.713 4.786 4.670 4.779 976,058 +0.07(+1.39%)
Feb 22, 2021 4.662 4.735 4.662 4.713 786,873 +0.01(+0.15%)
Feb 19, 2021 4.706 4.724 4.692 4.706 535,766 +0.01(+0.15%)
Feb 18, 2021 4.692 4.706 4.648 4.699 749,555 -0.01(-0.15%)
Feb 17, 2021 4.721 4.721 4.670 4.706 552,009 -0.01(-0.15%)
Feb 16, 2021 4.728 4.728 4.692 4.713 607,442 +0.01(+0.15%)
Feb 12, 2021 4.692 4.721 4.676 4.706 738,414 +0.01(+0.31%)
Feb 11, 2021 4.670 4.692 4.641 4.692 534,631 +0.03(+0.62%)
Feb 10, 2021 4.677 4.684 4.641 4.662 460,204 +0.01(+0.31%)
Feb 09, 2021 4.641 4.670 4.626 4.648 936,649 +0.00(+0.00%)
Feb 08, 2021 4.677 4.677 4.633 4.648 1,070,891 -0.01(-0.31%)
Feb 05, 2021 4.677 4.677 4.641 4.662 731,265 +0.00(+0.00%)
Feb 04, 2021 4.655 4.662 4.641 4.662 617,362 +0.03(+0.63%)
Feb 03, 2021 4.641 4.652 4.582 4.633 729,948 +0.01(+0.31%)
Feb 02, 2021 4.575 4.619 4.568 4.619 665,865 +0.08(+1.76%)
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.