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

The Gabelli Equity Trust Inc. (NY: GAB )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2024 5.145 5.174 5.135 5.145 363,167 -0.03(-0.56%)
Apr 29, 2024 5.164 5.203 5.154 5.174 471,718 +0.01(+0.19%)
Apr 26, 2024 5.154 5.173 5.135 5.164 199,877 +0.01(+0.19%)
Apr 25, 2024 5.135 5.174 5.067 5.154 473,410 -0.01(-0.19%)
Apr 24, 2024 5.164 5.183 5.135 5.164 319,303 +0.01(+0.19%)
Apr 23, 2024 5.164 5.193 5.115 5.154 344,130 +0.01(+0.19%)
Apr 22, 2024 5.067 5.145 5.057 5.145 393,838 +0.08(+1.54%)
Apr 19, 2024 5.096 5.125 5.043 5.067 583,798 +0.00(+0.00%)
Apr 18, 2024 5.067 5.145 5.047 5.067 698,686 +0.00(+0.00%)
Apr 17, 2024 5.106 5.106 5.038 5.067 312,102 -0.02(-0.38%)
Apr 16, 2024 5.057 5.086 5.009 5.086 645,719 +0.06(+1.16%)
Apr 15, 2024 5.135 5.164 5.018 5.028 511,893 -0.11(-2.08%)
Apr 12, 2024 5.174 5.179 5.115 5.135 364,824 -0.04(-0.75%)
Apr 11, 2024 5.193 5.213 5.164 5.174 310,023 -0.01(-0.19%)
Apr 10, 2024 5.252 5.252 5.174 5.184 518,270 -0.09(-1.66%)
Apr 09, 2024 5.300 5.300 5.232 5.271 384,764 +0.00(+0.00%)
Apr 08, 2024 5.252 5.300 5.252 5.271 344,298 +0.03(+0.56%)
Apr 05, 2024 5.222 5.247 5.174 5.242 554,484 +0.02(+0.37%)
Apr 04, 2024 5.281 5.310 5.193 5.222 513,910 -0.02(-0.37%)
Apr 03, 2024 5.242 5.259 5.222 5.242 437,445 +0.01(+0.19%)
Apr 02, 2024 5.242 5.260 5.213 5.232 556,265 -0.05(-0.92%)
Apr 01, 2024 5.378 5.378 5.271 5.281 954,583 -0.09(-1.63%)
Mar 28, 2024 5.398 5.404 5.349 5.368 734,781 -0.03(-0.54%)
Mar 27, 2024 5.368 5.398 5.329 5.398 611,651 +0.06(+1.09%)
Mar 26, 2024 5.359 5.398 5.320 5.339 669,520 -0.02(-0.36%)
Mar 25, 2024 5.378 5.383 5.339 5.359 410,411 -0.04(-0.72%)
Mar 22, 2024 5.349 5.398 5.310 5.398 1,163,044 +0.05(+0.91%)
Mar 21, 2024 5.446 5.475 5.319 5.349 2,086,369 -0.04(-0.72%)
Mar 20, 2024 5.281 5.388 5.271 5.388 865,143 +0.10(+1.84%)
Mar 19, 2024 5.281 5.320 5.261 5.291 587,091 +0.02(+0.37%)
Mar 18, 2024 5.300 5.300 5.252 5.271 713,068 +0.01(+0.18%)
Mar 15, 2024 5.252 5.266 5.232 5.261 296,568 +0.00(+0.00%)
Mar 14, 2024 5.281 5.291 5.232 5.261 516,364 -0.02(-0.37%)
Mar 13, 2024 5.359 5.393 5.281 5.281 1,269,874 -0.14(-2.51%)
Mar 12, 2024 5.360 5.436 5.336 5.417 1,516,830 +0.09(+1.60%)
Mar 11, 2024 5.303 5.341 5.284 5.332 807,438 +0.03(+0.54%)
Mar 08, 2024 5.332 5.351 5.286 5.303 593,479 +0.00(+0.00%)
Mar 07, 2024 5.275 5.332 5.275 5.303 641,521 +0.05(+0.90%)
Mar 06, 2024 5.284 5.303 5.223 5.256 626,742 +0.01(+0.18%)
Mar 05, 2024 5.265 5.275 5.228 5.247 568,375 -0.03(-0.54%)
Mar 04, 2024 5.237 5.275 5.237 5.275 681,635 +0.05(+0.91%)
Mar 01, 2024 5.190 5.247 5.171 5.228 598,555 +0.04(+0.73%)
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%)
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.