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

The Gabelli Equity Trust Inc. (NY: GAB )

5.229 -0.021 (-0.39%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 18, 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 (%)
Dec 31, 2021 5.568 5.588 5.534 5.561 438,262 +0.01(+0.14%)
Dec 30, 2021 5.568 5.623 5.553 5.553 497,950 -0.03(-0.55%)
Dec 29, 2021 5.607 5.623 5.584 5.584 591,380 -0.02(-0.41%)
Dec 28, 2021 5.592 5.638 5.589 5.607 507,820 +0.02(+0.28%)
Dec 27, 2021 5.607 5.623 5.576 5.592 384,924 +0.00(+0.00%)
Dec 23, 2021 5.568 5.607 5.566 5.592 640,813 +0.04(+0.70%)
Dec 22, 2021 5.507 5.568 5.483 5.553 581,322 +0.08(+1.41%)
Dec 21, 2021 5.445 5.505 5.429 5.476 689,441 +0.08(+1.43%)
Dec 20, 2021 5.344 5.518 5.313 5.398 1,948,428 -0.12(-2.10%)
Dec 17, 2021 5.522 5.553 5.476 5.514 2,146,312 -0.01(-0.14%)
Dec 16, 2021 5.514 5.537 5.476 5.522 1,033,430 +0.02(+0.28%)
Dec 15, 2021 5.391 5.514 5.360 5.507 932,170 +0.12(+2.30%)
Dec 14, 2021 5.367 5.398 5.305 5.383 943,234 -0.02(-0.29%)
Dec 13, 2021 5.429 5.452 5.383 5.398 692,977 -0.03(-0.57%)
Dec 10, 2021 5.452 5.476 5.398 5.429 649,491 -0.01(-0.14%)
Dec 09, 2021 5.491 5.507 5.437 5.437 1,037,020 -0.09(-1.54%)
Dec 08, 2021 5.575 5.590 5.514 5.522 1,100,090 -0.04(-0.68%)
Dec 07, 2021 5.522 5.575 5.515 5.560 1,141,243 +0.09(+1.66%)
Dec 06, 2021 5.386 5.469 5.371 5.469 1,402,847 +0.12(+2.26%)
Dec 03, 2021 5.401 5.424 5.305 5.348 932,221 -0.05(-0.84%)
Dec 02, 2021 5.296 5.394 5.281 5.394 919,939 +0.10(+1.85%)
Dec 01, 2021 5.401 5.431 5.281 5.296 1,166,327 -0.04(-0.71%)
Nov 30, 2021 5.394 5.394 5.341 5.333 997,213 -0.08(-1.53%)
Nov 29, 2021 5.424 5.424 5.379 5.416 880,293 +0.04(+0.70%)
Nov 26, 2021 5.379 5.390 5.303 5.379 945,891 -0.05(-0.83%)
Nov 24, 2021 5.386 5.431 5.364 5.424 449,394 +0.02(+0.28%)
Nov 23, 2021 5.394 5.409 5.348 5.409 659,755 +0.04(+0.70%)
Nov 22, 2021 5.394 5.405 5.356 5.371 966,408 -0.01(-0.14%)
Nov 19, 2021 5.424 5.431 5.379 5.379 563,966 -0.05(-0.97%)
Nov 18, 2021 5.394 5.439 5.416 5.431 1,049,704 +0.05(+0.98%)
Nov 17, 2021 5.379 5.394 5.348 5.379 834,643 +0.02(+0.42%)
Nov 16, 2021 5.371 5.394 5.356 5.356 560,972 +0.01(+0.14%)
Nov 15, 2021 5.356 5.379 5.341 5.348 765,118 +0.02(+0.28%)
Nov 12, 2021 5.311 5.341 5.303 5.333 482,048 +0.02(+0.43%)
Nov 11, 2021 5.318 5.318 5.288 5.311 269,983 +0.02(+0.43%)
Nov 10, 2021 5.311 5.288 402,766 -0.04(-0.71%)
Nov 09, 2021 5.341 5.341 5.296 5.326 397,677 -0.01(-0.14%)
Nov 08, 2021 5.333 5.356 5.321 5.333 428,499 +0.01(+0.14%)
Nov 05, 2021 5.303 5.348 5.303 5.326 491,405 +0.04(+0.71%)
Nov 04, 2021 5.288 5.303 5.281 5.288 284,188 +0.00(+0.00%)
Nov 03, 2021 5.288 5.303 5.273 5.288 388,167 +0.00(+0.00%)
Nov 02, 2021 5.250 5.303 5.243 5.288 567,835 +0.04(+0.72%)
Nov 01, 2021 5.235 5.213 5.228 5.250 529,810 +0.04(+0.72%)
Oct 29, 2021 5.228 5.243 5.213 5.213 348,304 -0.04(-0.72%)
Oct 28, 2021 5.250 5.250 5.213 5.250 579,469 +0.05(+0.87%)
Oct 27, 2021 5.266 5.265 5.205 5.205 555,392 -0.08(-1.43%)
Oct 26, 2021 5.281 5.281 904,305 +0.02(+0.29%)
Oct 25, 2021 5.273 5.273 5.228 5.266 450,008 +0.01(+0.14%)
Oct 22, 2021 5.243 5.273 5.232 5.258 374,133 +0.02(+0.29%)
Oct 21, 2021 5.235 5.243 5.198 5.243 312,918 +0.02(+0.29%)
Oct 20, 2021 5.198 5.235 5.175 5.228 749,205 +0.05(+0.87%)
Oct 19, 2021 5.190 5.198 5.160 5.183 527,654 +0.00(+0.00%)
Oct 18, 2021 5.152 5.183 5.133 5.183 431,483 +0.03(+0.59%)
Oct 15, 2021 5.160 5.175 5.145 5.152 404,953 +0.02(+0.29%)
Oct 14, 2021 5.092 5.137 5.081 5.137 499,962 +0.09(+1.79%)
Oct 13, 2021 5.032 5.054 5.009 5.047 414,376 +0.02(+0.45%)
Oct 12, 2021 5.069 5.069 5.005 5.024 479,454 -0.03(-0.60%)
Oct 11, 2021 5.084 5.107 5.047 5.054 418,813 -0.02(-0.30%)
Oct 08, 2021 5.084 5.107 5.069 5.069 344,094 +0.00(+0.00%)
Oct 07, 2021 5.100 5.122 5.054 5.069 517,145 +0.03(+0.60%)
Oct 06, 2021 5.024 5.039 4.986 5.039 454,003 +0.00(+0.00%)
Oct 05, 2021 5.009 5.069 4.994 5.039 408,722 +0.03(+0.60%)
Oct 04, 2021 5.077 5.077 5.001 5.009 574,850 -0.06(-1.19%)
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.