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

The Gabelli Equity Trust Inc. (NY: GAB )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2022 5.426 5.529 5.521 845,206 +0.09(+1.61%)
Jan 28, 2022 5.442 5.442 5.370 5.434 974,543 -0.02(-0.44%)
Jan 27, 2022 5.545 5.607 5.442 5.458 1,042,684 -0.06(-1.01%)
Jan 26, 2022 5.577 5.595 5.418 5.513 1,181,249 -0.02(-0.29%)
Jan 25, 2022 5.553 5.608 5.489 5.529 1,173,114 -0.10(-1.69%)
Jan 24, 2022 5.489 5.632 5.362 5.624 2,889,967 +0.03(+0.57%)
Jan 21, 2022 5.640 5.676 5.569 5.593 1,544,423 -0.07(-1.26%)
Jan 20, 2022 5.664 5.767 5.648 5.664 890,599 +0.01(+0.14%)
Jan 19, 2022 5.672 5.720 5.636 5.656 680,074 +0.01(+0.14%)
Jan 18, 2022 5.680 5.680 5.601 5.648 680,174 -0.07(-1.25%)
Jan 14, 2022 5.720 0 -0.03(-0.55%)
Jan 13, 2022 5.759 5.791 5.736 5.751 535,341 +0.00(+0.00%)
Jan 12, 2022 5.688 5.775 5.680 5.751 682,682 +0.06(+1.12%)
Jan 11, 2022 5.640 5.696 5.585 5.688 550,164 +0.06(+1.13%)
Jan 10, 2022 5.601 5.632 5.561 5.624 669,549 +0.02(+0.28%)
Jan 07, 2022 5.640 5.648 5.585 5.608 734,011 -0.05(-0.84%)
Jan 06, 2022 5.608 5.656 5.581 5.656 696,305 +0.06(+1.14%)
Jan 05, 2022 5.688 5.712 5.585 5.593 758,153 -0.09(-1.54%)
Jan 04, 2022 5.664 5.716 5.664 5.680 632,337 +0.02(+0.28%)
Jan 03, 2022 5.712 5.724 5.640 5.664 876,990 -0.05(-0.83%)
Dec 31, 2021 5.720 5.740 5.684 5.712 426,672 +0.01(+0.14%)
Dec 30, 2021 5.720 5.775 5.704 5.704 484,781 -0.03(-0.55%)
Dec 29, 2021 5.759 5.775 5.736 5.736 575,741 -0.02(-0.41%)
Dec 28, 2021 5.744 5.791 5.741 5.759 494,390 +0.02(+0.28%)
Dec 27, 2021 5.759 5.775 5.728 5.744 374,745 +0.00(+0.00%)
Dec 23, 2021 5.720 5.759 5.717 5.744 623,866 +0.04(+0.70%)
Dec 22, 2021 5.656 5.720 5.632 5.704 565,948 +0.08(+1.41%)
Dec 21, 2021 5.593 5.655 5.577 5.624 671,208 +0.08(+1.43%)
Dec 20, 2021 5.489 5.668 5.458 5.545 1,896,899 -0.12(-2.10%)
Dec 17, 2021 5.672 5.704 5.624 5.664 2,089,551 -0.01(-0.14%)
Dec 16, 2021 5.664 5.688 5.624 5.672 1,006,100 +0.02(+0.28%)
Dec 15, 2021 5.537 5.664 5.506 5.656 907,517 +0.13(+2.30%)
Dec 14, 2021 5.513 5.545 5.450 5.529 918,289 -0.02(-0.29%)
Dec 13, 2021 5.577 5.601 5.529 5.545 674,651 -0.03(-0.57%)
Dec 10, 2021 5.601 5.624 5.545 5.577 632,314 -0.01(-0.14%)
Dec 09, 2021 5.640 5.656 5.585 5.585 1,009,594 -0.09(-1.54%)
Dec 08, 2021 5.726 5.742 5.664 5.672 1,070,997 -0.04(-0.68%)
Dec 07, 2021 5.672 5.726 5.664 5.711 1,111,061 +0.09(+1.66%)
Dec 06, 2021 5.533 5.618 5.517 5.618 1,365,747 +0.12(+2.26%)
Dec 03, 2021 5.548 5.571 5.449 5.494 907,567 -0.05(-0.84%)
Dec 02, 2021 5.440 5.540 5.424 5.540 895,610 +0.10(+1.85%)
Dec 01, 2021 5.548 5.579 5.424 5.440 1,135,482 -0.04(-0.71%)
Nov 30, 2021 5.540 5.540 5.486 5.478 970,840 -0.09(-1.53%)
Nov 29, 2021 5.571 5.571 5.525 5.564 857,013 +0.04(+0.70%)
Nov 26, 2021 5.525 5.536 5.447 5.525 920,875 -0.05(-0.83%)
Nov 24, 2021 5.533 5.579 5.509 5.571 437,510 +0.02(+0.28%)
Nov 23, 2021 5.540 5.556 5.494 5.556 642,307 +0.04(+0.70%)
Nov 22, 2021 5.540 5.552 5.502 5.517 940,850 -0.01(-0.14%)
Nov 19, 2021 5.571 5.579 5.525 5.525 549,052 -0.05(-0.97%)
Nov 18, 2021 5.540 5.587 5.564 5.579 1,021,943 +0.05(+0.98%)
Nov 17, 2021 5.525 5.540 5.494 5.525 812,570 +0.02(+0.42%)
Nov 16, 2021 5.517 5.540 5.502 5.502 546,136 +0.01(+0.14%)
Nov 15, 2021 5.502 5.525 5.486 5.494 744,883 +0.02(+0.28%)
Nov 12, 2021 5.455 5.486 5.447 5.478 469,300 +0.02(+0.43%)
Nov 11, 2021 5.463 5.463 5.432 5.455 262,843 +0.02(+0.43%)
Nov 10, 2021 5.455 5.432 392,115 -0.04(-0.71%)
Nov 09, 2021 5.486 5.486 5.440 5.471 387,160 -0.01(-0.14%)
Nov 08, 2021 5.478 5.502 5.465 5.478 417,167 +0.01(+0.14%)
Nov 05, 2021 5.447 5.494 5.447 5.471 478,410 +0.04(+0.71%)
Nov 04, 2021 5.432 5.447 5.424 5.432 276,672 +0.00(+0.00%)
Nov 03, 2021 5.432 5.447 5.416 5.432 377,902 +0.00(+0.00%)
Nov 02, 2021 5.393 5.447 5.385 5.432 552,817 +0.04(+0.72%)
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.