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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2023 4.972 5.007 4.967 5.007 404,978 +0.09(+1.77%)
Mar 30, 2023 4.954 5.007 4.919 4.919 574,908 -0.04(-0.88%)
Mar 29, 2023 4.937 4.972 4.919 4.963 365,996 +0.05(+1.07%)
Mar 28, 2023 4.928 4.989 4.911 4.911 293,182 -0.03(-0.53%)
Mar 27, 2023 4.928 5.059 4.876 4.937 1,125,079 +0.03(+0.71%)
Mar 24, 2023 4.893 4.928 4.823 4.902 1,449,586 +0.05(+1.08%)
Mar 23, 2023 4.806 4.867 4.780 4.850 648,362 +0.06(+1.27%)
Mar 22, 2023 4.823 4.893 4.780 4.788 684,095 -0.03(-0.72%)
Mar 21, 2023 4.797 4.841 4.775 4.823 395,071 +0.10(+2.22%)
Mar 20, 2023 4.771 4.850 4.658 4.719 776,185 -0.03(-0.55%)
Mar 17, 2023 4.867 4.867 4.727 4.745 506,082 -0.10(-2.16%)
Mar 16, 2023 4.815 4.867 4.762 4.850 1,088,690 +0.00(+0.00%)
Mar 15, 2023 4.807 4.905 4.799 4.850 1,190,902 -0.03(-0.52%)
Mar 14, 2023 4.858 4.875 4.799 4.875 598,321 +0.11(+2.32%)
Mar 13, 2023 4.799 4.987 4.765 4.765 909,084 -0.11(-2.26%)
Mar 10, 2023 4.934 4.934 4.850 4.875 560,275 -0.04(-0.86%)
Mar 09, 2023 5.011 5.011 4.917 4.917 538,891 -0.08(-1.70%)
Mar 08, 2023 4.994 5.002 4.960 5.002 585,986 +0.01(+0.17%)
Mar 07, 2023 5.053 5.053 4.951 4.994 638,845 -0.07(-1.34%)
Mar 06, 2023 5.070 5.096 5.053 5.062 463,070 +0.02(+0.34%)
Mar 03, 2023 5.002 5.079 4.977 5.045 556,681 +0.08(+1.71%)
Mar 02, 2023 4.926 4.977 4.918 4.960 338,122 +0.01(+0.17%)
Mar 01, 2023 4.926 4.985 4.909 4.951 641,820 +0.03(+0.52%)
Feb 28, 2023 4.943 4.951 4.892 4.926 645,379 +0.00(+0.00%)
Feb 27, 2023 4.951 4.951 4.903 4.926 443,995 +0.03(+0.69%)
Feb 24, 2023 4.926 4.934 4.862 4.892 588,806 -0.10(-2.04%)
Feb 23, 2023 4.960 4.994 4.900 4.994 301,998 +0.08(+1.55%)
Feb 22, 2023 4.900 4.977 4.896 4.917 590,457 +0.03(+0.52%)
Feb 21, 2023 4.960 4.964 4.875 4.892 532,659 -0.08(-1.71%)
Feb 17, 2023 4.960 4.985 4.917 4.977 263,822 +0.03(+0.69%)
Feb 16, 2023 4.960 4.985 4.926 4.943 285,011 -0.04(-0.85%)
Feb 15, 2023 4.960 4.985 4.926 4.985 325,547 +0.03(+0.51%)
Feb 14, 2023 4.934 4.985 4.900 4.960 496,893 +0.01(+0.17%)
Feb 13, 2023 4.934 4.968 4.909 4.951 698,232 +0.04(+0.87%)
Feb 10, 2023 4.934 4.968 4.909 4.909 496,270 -0.03(-0.69%)
Feb 09, 2023 5.011 5.024 4.926 4.943 368,925 +0.00(+0.00%)
Feb 08, 2023 4.968 5.003 4.943 4.943 318,784 -0.03(-0.51%)
Feb 07, 2023 4.926 5.011 4.926 4.968 433,966 +0.02(+0.34%)
Feb 06, 2023 4.909 4.994 4.900 4.951 345,731 -0.01(-0.17%)
Feb 03, 2023 4.994 5.087 4.960 4.960 478,402 -0.13(-2.50%)
Feb 02, 2023 5.053 5.100 5.033 5.087 613,034 +0.08(+1.52%)
Feb 01, 2023 4.985 5.053 4.939 5.011 396,719 +0.04(+0.86%)
Jan 31, 2023 4.909 4.968 4.909 4.968 297,232 +0.08(+1.74%)
Jan 30, 2023 4.917 4.943 4.883 4.883 334,970 -0.06(-1.20%)
Jan 27, 2023 4.909 5.019 4.909 4.943 446,999 +0.01(+0.17%)
Jan 26, 2023 4.917 4.951 4.905 4.934 306,085 +0.03(+0.69%)
Jan 25, 2023 4.824 4.909 4.808 4.900 472,576 +0.06(+1.32%)
Jan 24, 2023 4.858 4.883 3.873 4.837 438,015 -0.02(-0.44%)
Jan 23, 2023 4.824 4.943 4.824 4.858 431,367 +0.04(+0.88%)
Jan 20, 2023 4.807 4.816 4.743 4.816 341,285 +0.05(+1.07%)
Jan 19, 2023 4.790 4.833 4.756 4.765 756,556 -0.03(-0.53%)
Jan 18, 2023 4.858 4.858 4.748 4.790 613,426 -0.03(-0.70%)
Jan 17, 2023 4.867 4.892 4.782 4.824 630,690 -0.03(-0.53%)
Jan 13, 2023 4.824 4.875 4.817 4.850 383,103 -0.02(-0.35%)
Jan 12, 2023 4.824 4.900 4.786 4.867 404,189 +0.06(+1.24%)
Jan 11, 2023 4.739 4.833 4.722 4.807 406,536 +0.08(+1.80%)
Jan 10, 2023 4.680 4.748 4.671 4.722 459,501 +0.07(+1.46%)
Jan 09, 2023 4.688 4.756 4.646 4.654 506,121 +0.01(+0.18%)
Jan 06, 2023 4.663 4.697 4.629 4.646 599,937 +0.03(+0.55%)
Jan 05, 2023 4.680 4.680 4.592 4.620 333,023 -0.07(-1.45%)
Jan 04, 2023 4.663 4.697 4.637 4.688 322,697 +0.05(+1.10%)
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.