Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2021 4.495 4.502 4.437 4.488 879,332 -0.02(-0.48%)
Jan 28, 2021 4.473 4.532 4.459 4.510 580,880 +0.04(+0.98%)
Jan 27, 2021 4.495 4.495 4.401 4.466 944,834 -0.07(-1.44%)
Jan 26, 2021 4.532 4.553 4.495 4.532 598,917 +0.02(+0.48%)
Jan 25, 2021 4.597 4.601 4.473 4.510 1,994,631 -0.07(-1.59%)
Jan 22, 2021 4.597 4.619 4.582 4.582 820,078 -0.06(-1.25%)
Jan 21, 2021 4.604 4.670 4.561 4.641 982,756 +0.05(+1.11%)
Jan 20, 2021 4.575 4.612 4.561 4.590 707,999 +0.02(+0.48%)
Jan 19, 2021 4.604 4.619 4.553 4.568 762,733 -0.03(-0.63%)
Jan 15, 2021 4.604 4.604 4.546 4.597 781,583 -0.01(-0.16%)
Jan 14, 2021 4.612 4.615 4.561 4.604 742,350 +0.01(+0.16%)
Jan 13, 2021 4.582 4.604 4.575 4.597 591,018 +0.02(+0.48%)
Jan 12, 2021 4.633 4.633 4.568 4.575 1,070,091 -0.04(-0.79%)
Jan 11, 2021 4.604 4.619 4.568 4.612 1,112,917 +0.02(+0.48%)
Jan 08, 2021 4.619 4.626 4.546 4.590 917,002 -0.02(-0.47%)
Jan 07, 2021 4.546 4.633 4.532 4.612 990,499 +0.09(+1.93%)
Jan 06, 2021 4.502 4.619 4.502 4.524 909,184 +0.02(+0.48%)
Jan 05, 2021 4.401 4.502 4.401 4.502 697,157 +0.09(+1.98%)
Jan 04, 2021 4.582 4.597 4.386 4.415 1,986,406 -0.15(-3.19%)
Dec 31, 2020 4.561 4.561 4.561 851,738 -0.03(-0.63%)
Dec 30, 2020 4.590 4.626 4.568 4.590 851,738 -0.01(-0.16%)
Dec 29, 2020 4.626 4.633 4.590 4.597 505,553 -0.03(-0.63%)
Dec 28, 2020 4.619 4.645 4.619 4.626 728,589 +0.01(+0.32%)
Dec 24, 2020 4.619 4.626 4.590 4.612 215,846 +0.01(+0.16%)
Dec 23, 2020 4.582 4.619 4.582 4.604 503,346 +0.02(+0.48%)
Dec 22, 2020 4.626 4.629 4.568 4.582 650,453 -0.04(-0.94%)
Dec 21, 2020 4.597 4.662 4.517 4.626 1,336,132 -0.05(-1.09%)
Dec 18, 2020 4.706 4.728 4.612 4.677 2,952,556 +0.10(+2.23%)
Dec 17, 2020 4.561 4.575 4.517 4.575 684,151 +0.06(+1.29%)
Dec 16, 2020 4.488 4.532 4.473 4.517 725,903 +0.05(+1.14%)
Dec 15, 2020 4.510 4.539 4.422 4.466 767,902 -0.01(-0.32%)
Dec 14, 2020 4.604 4.619 4.459 4.481 907,846 -0.07(-1.60%)
Dec 11, 2020 4.626 4.633 4.524 4.553 1,579,527 -0.11(-2.34%)
Dec 10, 2020 4.670 4.706 4.641 4.662 1,831,594 -0.12(-2.44%)
Dec 09, 2020 4.786 4.864 4.722 4.779 2,170,275 +0.03(+0.60%)
Dec 08, 2020 4.715 4.807 4.693 4.750 1,312,765 +0.04(+0.83%)
Dec 07, 2020 4.693 4.722 4.675 4.711 1,726,349 +0.03(+0.68%)
Dec 04, 2020 4.637 4.679 4.637 4.679 1,220,867 +0.06(+1.39%)
Dec 03, 2020 4.573 4.622 4.558 4.615 1,192,000 +0.07(+1.57%)
Dec 02, 2020 4.501 4.551 4.480 4.544 1,077,982 +0.04(+0.95%)
Dec 01, 2020 4.466 4.501 4.459 4.501 1,258,652 +0.07(+1.61%)
Nov 30, 2020 4.445 4.452 4.409 4.430 1,175,442 +0.01(+0.32%)
Nov 27, 2020 4.416 4.423 4.402 4.416 304,865 +0.01(+0.16%)
Nov 25, 2020 4.381 4.423 4.359 4.409 970,844 +0.05(+1.14%)
Nov 24, 2020 4.402 4.402 4.345 4.359 1,548,891 -0.01(-0.16%)
Nov 23, 2020 4.345 4.395 4.331 4.366 1,271,472 +0.05(+1.15%)
Nov 20, 2020 4.295 4.324 4.281 4.317 451,251 +0.03(+0.66%)
Nov 19, 2020 4.274 4.309 4.253 4.288 888,682 +0.01(+0.33%)
Nov 18, 2020 4.295 4.301 4.263 4.274 906,888 -0.01(-0.17%)
Nov 17, 2020 4.302 4.302 4.260 4.281 1,046,803 -0.04(-0.82%)
Nov 16, 2020 4.309 4.331 4.295 4.317 1,524,891 +0.02(+0.50%)
Nov 13, 2020 4.253 4.302 4.253 4.295 1,394,252 +0.05(+1.17%)
Nov 12, 2020 4.245 4.256 4.224 4.245 1,258,788 -0.01(-0.33%)
Nov 11, 2020 4.224 4.267 4.203 4.260 900,633 +0.06(+1.53%)
Nov 10, 2020 4.167 4.224 4.139 4.196 1,541,534 +0.06(+1.37%)
Nov 09, 2020 4.196 4.274 4.125 4.139 2,175,164 +0.09(+2.11%)
Nov 06, 2020 4.068 4.082 4.018 4.053 743,179 -0.01(-0.35%)
Nov 05, 2020 4.025 4.153 4.011 4.068 1,639,801 +0.09(+2.14%)
Nov 04, 2020 3.947 4.011 3.897 3.982 858,419 +0.09(+2.19%)
Nov 03, 2020 3.911 4.004 3.869 3.897 1,743,884 +0.05(+1.29%)
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.