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

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.010 (+0.19%)
Official Closing 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 (%)
Feb 29, 2024 5.161 5.199 5.152 5.190 609,357 +0.04(+0.74%)
Feb 28, 2024 5.133 5.152 5.086 5.152 406,928 +0.01(+0.18%)
Feb 27, 2024 5.123 5.142 5.104 5.142 534,501 +0.03(+0.56%)
Feb 26, 2024 5.095 5.123 5.095 5.114 578,919 +0.02(+0.37%)
Feb 23, 2024 5.095 5.138 5.076 5.095 637,936 +0.02(+0.37%)
Feb 22, 2024 5.067 5.104 5.048 5.076 515,783 +0.04(+0.75%)
Feb 21, 2024 5.038 5.062 5.005 5.038 377,594 +0.00(+0.00%)
Feb 20, 2024 5.000 5.038 5.000 5.038 443,868 +0.00(+0.00%)
Feb 16, 2024 5.067 5.067 5.024 5.038 632,562 -0.04(-0.75%)
Feb 15, 2024 5.048 5.086 5.038 5.076 637,453 +0.05(+0.94%)
Feb 14, 2024 4.972 5.038 4.972 5.029 689,129 +0.08(+1.53%)
Feb 13, 2024 4.972 4.991 4.915 4.953 833,637 -0.06(-1.13%)
Feb 12, 2024 5.010 5.038 4.991 5.010 842,687 +0.03(+0.57%)
Feb 09, 2024 5.010 5.019 4.981 4.981 484,816 -0.03(-0.57%)
Feb 08, 2024 5.000 5.010 4.972 5.010 452,428 +0.03(+0.57%)
Feb 07, 2024 4.991 5.000 4.962 4.981 866,107 +0.04(+0.77%)
Feb 06, 2024 4.925 4.943 4.910 4.943 584,966 +0.03(+0.58%)
Feb 05, 2024 4.915 4.924 4.859 4.915 735,901 +0.01(+0.19%)
Feb 02, 2024 4.906 4.915 4.877 4.906 555,168 +0.01(+0.19%)
Feb 01, 2024 4.839 4.915 4.830 4.896 873,027 +0.06(+1.17%)
Jan 31, 2024 4.858 4.877 4.820 4.839 703,025 -0.03(-0.58%)
Jan 30, 2024 4.887 4.896 4.858 4.868 632,716 -0.03(-0.58%)
Jan 29, 2024 4.849 4.896 4.830 4.896 660,305 +0.06(+1.17%)
Jan 26, 2024 4.849 4.858 4.830 4.839 513,913 -0.01(-0.20%)
Jan 25, 2024 4.849 4.858 4.830 4.849 443,881 +0.04(+0.79%)
Jan 24, 2024 4.849 4.868 4.806 4.811 569,216 -0.03(-0.59%)
Jan 23, 2024 4.858 4.868 4.820 4.839 397,964 +0.01(+0.20%)
Jan 22, 2024 4.811 4.849 4.811 4.830 719,549 +0.03(+0.59%)
Jan 19, 2024 4.811 4.825 4.773 4.801 480,038 +0.00(+0.00%)
Jan 18, 2024 4.782 4.811 4.764 4.801 577,385 +0.03(+0.60%)
Jan 17, 2024 4.726 4.773 4.716 4.773 1,021,970 +0.04(+0.80%)
Jan 16, 2024 4.735 4.772 4.716 4.735 1,113,604 +0.00(+0.00%)
Jan 12, 2024 4.764 4.801 4.716 4.735 640,001 -0.02(-0.40%)
Jan 11, 2024 4.764 4.778 4.716 4.754 481,807 +0.00(+0.00%)
Jan 10, 2024 4.745 4.773 4.735 4.754 456,177 +0.01(+0.20%)
Jan 09, 2024 4.745 4.754 4.716 4.745 542,003 -0.01(-0.20%)
Jan 08, 2024 4.754 4.754 4.707 4.754 611,627 +0.05(+1.01%)
Jan 05, 2024 4.716 4.764 4.697 4.707 569,505 -0.02(-0.40%)
Jan 04, 2024 4.735 4.754 4.697 4.726 919,301 -0.01(-0.20%)
Jan 03, 2024 4.782 4.782 4.716 4.735 718,568 -0.05(-0.99%)
Jan 02, 2024 4.773 4.812 4.765 4.782 621,294 -0.03(-0.59%)
Dec 29, 2023 4.849 4.877 4.773 4.811 1,413,716 -0.05(-0.97%)
Dec 28, 2023 4.839 4.896 4.830 4.858 736,105 +0.01(+0.20%)
Dec 27, 2023 4.896 4.925 4.844 4.849 1,021,601 -0.05(-0.97%)
Dec 26, 2023 4.858 4.991 4.820 4.896 1,695,779 +0.04(+0.78%)
Dec 22, 2023 5.019 5.019 4.830 4.858 1,645,184 +0.02(+0.39%)
Dec 21, 2023 4.754 4.839 4.735 4.839 812,659 +0.12(+2.61%)
Dec 20, 2023 4.764 4.868 4.697 4.716 1,115,715 -0.06(-1.19%)
Dec 19, 2023 4.745 4.806 4.745 4.773 956,644 -0.02(-0.40%)
Dec 18, 2023 4.830 4.858 4.745 4.792 1,558,749 -0.03(-0.59%)
Dec 15, 2023 4.877 4.882 4.782 4.820 1,275,137 -0.09(-1.74%)
Dec 14, 2023 4.934 4.962 4.877 4.906 1,145,389 +0.00(+0.00%)
Dec 13, 2023 4.841 4.915 4.800 4.906 1,032,434 +0.05(+0.95%)
Dec 12, 2023 4.869 4.874 4.827 4.860 858,344 -0.01(-0.19%)
Dec 11, 2023 4.795 4.869 4.795 4.869 683,150 +0.07(+1.54%)
Dec 08, 2023 4.768 4.795 4.758 4.795 545,026 +0.05(+0.97%)
Dec 07, 2023 4.758 4.768 4.731 4.749 442,139 +0.01(+0.19%)
Dec 06, 2023 4.740 4.749 4.703 4.740 625,334 +0.05(+0.98%)
Dec 05, 2023 4.740 4.740 4.685 4.694 704,060 -0.05(-0.97%)
Dec 04, 2023 4.722 4.740 4.699 4.740 564,541 +0.02(+0.39%)
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.