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 (%)
May 28, 2021 5.379 5.466 5.343 5.444 837,574 +0.07(+1.34%)
May 27, 2021 5.415 5.422 5.343 5.372 1,612,256 -0.07(-1.33%)
May 26, 2021 5.372 5.444 5.364 5.444 1,545,443 +0.10(+1.89%)
May 25, 2021 5.336 5.375 5.328 5.343 2,430,559 +0.02(+0.41%)
May 24, 2021 5.227 5.328 5.213 5.321 962,307 +0.12(+2.36%)
May 21, 2021 5.148 5.227 5.133 5.198 1,084,854 +0.09(+1.84%)
May 20, 2021 5.184 5.209 5.061 5.105 2,805,773 -0.17(-3.15%)
May 19, 2021 5.206 5.271 5.170 5.271 522,708 +0.01(+0.14%)
May 18, 2021 5.256 5.300 5.245 5.263 455,136 +0.00(+0.00%)
May 17, 2021 5.278 5.278 5.216 5.263 451,784 +0.00(+0.00%)
May 14, 2021 5.235 5.271 5.198 5.263 375,004 +0.09(+1.67%)
May 13, 2021 5.047 5.198 5.047 5.177 777,308 +0.14(+2.72%)
May 12, 2021 5.170 5.206 5.032 5.040 1,175,755 -0.15(-2.92%)
May 11, 2021 5.213 5.227 5.112 5.191 847,308 -0.06(-1.24%)
May 10, 2021 5.271 5.336 5.256 5.256 622,504 +0.00(+0.00%)
May 07, 2021 5.220 5.263 5.213 5.256 518,313 +0.04(+0.83%)
May 06, 2021 5.184 5.213 5.173 5.213 302,814 +0.04(+0.70%)
May 05, 2021 5.162 5.184 5.148 5.177 409,542 +0.03(+0.56%)
May 04, 2021 5.162 5.162 5.105 5.148 491,805 -0.01(-0.14%)
May 03, 2021 5.155 5.159 5.133 5.155 495,978 +0.03(+0.49%)
Apr 30, 2021 5.148 5.155 5.126 5.130 347,644 -0.02(-0.35%)
Apr 29, 2021 5.155 5.155 5.133 5.148 616,885 +0.01(+0.14%)
Apr 28, 2021 5.141 5.151 5.126 5.141 344,652 +0.00(+0.00%)
Apr 27, 2021 5.119 5.148 5.119 5.141 446,052 +0.04(+0.71%)
Apr 26, 2021 5.148 5.155 5.090 5.105 756,255 -0.04(-0.84%)
Apr 23, 2021 5.105 5.170 5.097 5.148 606,230 +0.06(+1.13%)
Apr 22, 2021 5.068 5.119 5.047 5.090 856,824 +0.02(+0.43%)
Apr 21, 2021 5.025 5.068 5.020 5.068 395,807 +0.05(+1.01%)
Apr 20, 2021 5.054 5.068 4.993 5.018 648,626 -0.06(-1.28%)
Apr 19, 2021 5.054 5.094 5.040 5.083 503,063 +0.03(+0.57%)
Apr 16, 2021 5.090 5.090 5.054 5.054 455,122 -0.03(-0.57%)
Apr 15, 2021 5.061 5.112 5.054 5.083 700,656 +0.05(+1.00%)
Apr 14, 2021 5.054 5.076 5.018 5.032 594,245 -0.02(-0.43%)
Apr 13, 2021 5.061 5.083 5.040 5.054 411,034 +0.00(+0.00%)
Apr 12, 2021 5.047 5.076 5.040 5.054 591,568 +0.01(+0.14%)
Apr 09, 2021 5.047 5.047 5.018 5.047 418,142 +0.01(+0.29%)
Apr 08, 2021 5.047 5.054 5.018 5.032 450,776 +0.00(+0.00%)
Apr 07, 2021 5.047 5.054 5.011 5.032 594,674 -0.01(-0.21%)
Apr 06, 2021 5.032 5.047 5.025 5.043 559,432 +0.03(+0.65%)
Apr 05, 2021 5.011 5.040 4.989 5.011 741,063 +0.05(+1.02%)
Apr 01, 2021 4.939 4.967 4.910 4.960 481,992 +0.04(+0.73%)
Mar 31, 2021 4.953 4.966 4.913 4.924 555,763 +0.00(+0.00%)
Mar 30, 2021 4.931 4.943 4.902 4.924 604,084 -0.02(-0.44%)
Mar 29, 2021 4.917 4.960 4.899 4.946 572,800 +0.01(+0.15%)
Mar 26, 2021 4.924 4.946 4.902 4.939 493,072 +0.03(+0.59%)
Mar 25, 2021 4.837 4.917 4.801 4.910 945,093 +0.06(+1.34%)
Mar 24, 2021 4.881 4.924 4.816 4.845 2,102,685 +0.04(+0.90%)
Mar 23, 2021 4.845 4.845 4.772 4.801 743,600 -0.04(-0.75%)
Mar 22, 2021 4.866 4.881 4.823 4.837 650,066 +0.00(+0.00%)
Mar 19, 2021 4.866 4.866 4.787 4.837 919,248 -0.02(-0.45%)
Mar 18, 2021 4.910 4.924 4.852 4.859 667,308 -0.06(-1.32%)
Mar 17, 2021 4.946 4.960 4.866 4.924 719,355 -0.01(-0.15%)
Mar 16, 2021 4.967 4.996 4.917 4.931 922,519 -0.05(-1.01%)
Mar 15, 2021 4.946 4.982 4.925 4.982 1,449,128 +0.04(+0.71%)
Mar 12, 2021 4.883 4.946 4.883 4.946 833,803 +0.06(+1.30%)
Mar 11, 2021 4.883 4.968 4.883 4.883 1,453,494 +0.01(+0.29%)
Mar 10, 2021 4.869 4.904 4.862 4.869 1,099,439 +0.03(+0.58%)
Mar 09, 2021 4.876 4.876 4.840 4.840 783,881 +0.00(+0.00%)
Mar 08, 2021 4.848 4.876 4.791 4.840 1,143,743 +0.01(+0.15%)
Mar 05, 2021 4.805 4.837 4.720 4.833 935,269 +0.04(+0.74%)
Mar 04, 2021 4.819 4.840 4.699 4.798 1,200,081 -0.01(-0.29%)
Mar 03, 2021 4.819 4.855 4.798 4.812 751,989 +0.00(+0.00%)
Mar 02, 2021 4.791 4.826 4.770 4.812 960,920 +0.03(+0.59%)
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.