Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 29, 2021 4.367 4.374 4.311 4.360 905,126 -0.02(-0.48%)
Jan 28, 2021 4.346 4.402 4.332 4.381 597,920 +0.04(+0.98%)
Jan 27, 2021 4.367 4.367 4.275 4.339 972,550 -0.06(-1.44%)
Jan 26, 2021 4.402 4.424 4.367 4.402 616,485 +0.02(+0.48%)
Jan 25, 2021 4.466 4.470 4.346 4.381 2,053,141 -0.07(-1.59%)
Jan 22, 2021 4.466 4.487 4.452 4.452 844,134 -0.06(-1.25%)
Jan 21, 2021 4.473 4.537 4.431 4.508 1,011,584 +0.05(+1.11%)
Jan 20, 2021 4.445 4.480 4.431 4.459 728,767 +0.02(+0.48%)
Jan 19, 2021 4.473 4.487 4.424 4.438 785,107 -0.03(-0.63%)
Jan 15, 2021 4.473 4.473 4.417 4.466 804,510 -0.01(-0.16%)
Jan 14, 2021 4.480 4.484 4.431 4.473 764,126 +0.01(+0.16%)
Jan 13, 2021 4.452 4.473 4.445 4.466 608,355 +0.02(+0.48%)
Jan 12, 2021 4.501 4.501 4.438 4.445 1,101,481 -0.04(-0.79%)
Jan 11, 2021 4.473 4.487 4.438 4.480 1,145,563 +0.02(+0.48%)
Jan 08, 2021 4.487 4.494 4.417 4.459 943,901 -0.02(-0.47%)
Jan 07, 2021 4.417 4.501 4.402 4.480 1,019,554 +0.08(+1.93%)
Jan 06, 2021 4.374 4.487 4.374 4.395 935,854 +0.02(+0.48%)
Jan 05, 2021 4.275 4.374 4.275 4.374 717,607 +0.08(+1.98%)
Jan 04, 2021 4.452 4.466 4.261 4.289 2,044,675 -0.14(-3.19%)
Dec 31, 2020 4.431 4.431 4.431 876,723 -0.03(-0.63%)
Dec 30, 2020 4.459 4.494 4.438 4.459 876,723 -0.01(-0.16%)
Dec 29, 2020 4.494 4.501 4.459 4.466 520,382 -0.03(-0.63%)
Dec 28, 2020 4.487 4.513 4.487 4.494 749,961 +0.01(+0.32%)
Dec 24, 2020 4.487 4.494 4.459 4.480 222,177 +0.01(+0.16%)
Dec 23, 2020 4.452 4.487 4.452 4.473 518,111 +0.02(+0.48%)
Dec 22, 2020 4.494 4.498 4.438 4.452 669,533 -0.04(-0.94%)
Dec 21, 2020 4.466 4.530 4.388 4.494 1,375,326 -0.05(-1.09%)
Dec 18, 2020 4.572 4.593 4.480 4.544 3,039,166 +0.10(+2.23%)
Dec 17, 2020 4.431 4.445 4.388 4.445 704,220 +0.06(+1.29%)
Dec 16, 2020 4.360 4.402 4.346 4.388 747,196 +0.05(+1.14%)
Dec 15, 2020 4.381 4.409 4.296 4.339 790,428 -0.01(-0.32%)
Dec 14, 2020 4.473 4.487 4.332 4.353 934,477 -0.07(-1.60%)
Dec 11, 2020 4.494 4.501 4.395 4.424 1,625,860 -0.11(-2.34%)
Dec 10, 2020 4.537 4.572 4.508 4.530 1,885,321 -0.11(-2.44%)
Dec 09, 2020 4.650 4.726 4.587 4.643 2,233,937 +0.03(+0.60%)
Dec 08, 2020 4.580 4.670 4.560 4.615 1,351,274 +0.04(+0.83%)
Dec 07, 2020 4.560 4.587 4.542 4.577 1,776,989 +0.03(+0.68%)
Dec 04, 2020 4.504 4.546 4.504 4.546 1,256,680 +0.06(+1.39%)
Dec 03, 2020 4.442 4.491 4.428 4.484 1,226,966 +0.07(+1.56%)
Dec 02, 2020 4.373 4.422 4.352 4.415 1,109,604 +0.04(+0.95%)
Dec 01, 2020 4.339 4.373 4.332 4.373 1,295,573 +0.07(+1.60%)
Nov 30, 2020 4.318 4.325 4.283 4.304 1,209,923 +0.01(+0.32%)
Nov 27, 2020 4.290 4.297 4.276 4.290 313,808 +0.01(+0.16%)
Nov 25, 2020 4.256 4.297 4.235 4.283 999,322 +0.05(+1.14%)
Nov 24, 2020 4.276 4.276 4.221 4.235 1,594,326 -0.01(-0.16%)
Nov 23, 2020 4.221 4.270 4.207 4.242 1,308,769 +0.05(+1.15%)
Nov 20, 2020 4.173 4.200 4.159 4.194 464,488 +0.03(+0.66%)
Nov 19, 2020 4.152 4.187 4.131 4.166 914,750 +0.01(+0.33%)
Nov 18, 2020 4.173 4.178 4.142 4.152 933,490 -0.01(-0.17%)
Nov 17, 2020 4.180 4.180 4.138 4.159 1,077,509 -0.03(-0.82%)
Nov 16, 2020 4.187 4.207 4.173 4.194 1,569,622 +0.02(+0.50%)
Nov 13, 2020 4.131 4.180 4.131 4.173 1,435,151 +0.05(+1.17%)
Nov 12, 2020 4.124 4.135 4.104 4.124 1,295,713 -0.01(-0.33%)
Nov 11, 2020 4.104 4.145 4.083 4.138 927,052 +0.06(+1.53%)
Nov 10, 2020 4.048 4.104 4.021 4.076 1,586,753 +0.06(+1.37%)
Nov 09, 2020 4.076 4.152 4.007 4.021 2,238,970 +0.08(+2.11%)
Nov 06, 2020 3.952 3.966 3.903 3.938 764,979 -0.01(-0.35%)
Nov 05, 2020 3.910 4.035 3.897 3.952 1,687,902 +0.08(+2.14%)
Nov 04, 2020 3.834 3.897 3.786 3.869 883,600 +0.08(+2.19%)
Nov 03, 2020 3.800 3.890 3.758 3.786 1,795,039 +0.05(+1.29%)
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.