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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2023 4.780 4.825 4.726 4.816 436,952 +0.04(+0.75%)
May 30, 2023 4.816 4.820 4.767 4.780 533,604 -0.02(-0.37%)
May 26, 2023 4.816 4.852 4.753 4.798 1,106,495 -0.02(-0.37%)
May 25, 2023 4.879 4.888 4.780 4.816 625,248 -0.04(-0.92%)
May 24, 2023 4.879 4.906 4.843 4.861 330,812 -0.04(-0.73%)
May 23, 2023 4.888 4.942 4.888 4.897 264,774 +0.00(+0.00%)
May 22, 2023 4.933 4.978 4.897 4.897 391,986 -0.03(-0.55%)
May 19, 2023 4.978 4.995 4.906 4.924 398,658 -0.02(-0.36%)
May 18, 2023 4.888 4.951 4.888 4.942 281,098 +0.03(+0.55%)
May 17, 2023 4.888 4.924 4.860 4.915 233,866 +0.07(+1.48%)
May 16, 2023 4.879 4.888 4.843 4.843 352,433 -0.06(-1.28%)
May 15, 2023 4.843 4.924 4.843 4.906 284,308 +0.04(+0.92%)
May 12, 2023 4.906 4.919 4.852 4.861 509,862 -0.05(-1.09%)
May 11, 2023 4.915 4.933 4.888 4.915 365,603 +0.00(+0.00%)
May 10, 2023 4.987 5.009 4.906 4.915 410,873 -0.04(-0.90%)
May 09, 2023 4.969 4.982 4.937 4.960 278,711 -0.03(-0.54%)
May 08, 2023 4.987 5.004 4.960 4.987 228,577 +0.02(+0.36%)
May 05, 2023 4.942 4.978 4.942 4.969 422,209 +0.04(+0.91%)
May 04, 2023 4.987 4.987 4.906 4.924 462,034 -0.05(-1.08%)
May 03, 2023 5.004 5.036 4.969 4.978 384,845 -0.02(-0.36%)
May 02, 2023 5.040 5.067 4.942 4.995 514,044 -0.06(-1.24%)
May 01, 2023 5.094 5.134 5.040 5.058 587,053 -0.02(-0.35%)
Apr 28, 2023 5.040 5.112 5.022 5.076 382,054 +0.03(+0.53%)
Apr 27, 2023 5.040 5.058 5.004 5.049 337,399 +0.06(+1.26%)
Apr 26, 2023 5.067 5.085 4.978 4.987 396,081 -0.09(-1.68%)
Apr 25, 2023 5.076 5.109 5.067 5.072 212,700 -0.04(-0.79%)
Apr 24, 2023 5.085 5.139 5.085 5.112 254,443 +0.00(+0.00%)
Apr 21, 2023 5.085 5.139 5.076 5.112 393,743 +0.01(+0.18%)
Apr 20, 2023 5.130 5.147 5.085 5.103 272,175 -0.04(-0.70%)
Apr 19, 2023 5.130 5.161 5.130 5.139 376,138 -0.01(-0.17%)
Apr 18, 2023 5.148 5.157 5.130 5.148 422,555 +0.02(+0.35%)
Apr 17, 2023 5.085 5.130 5.085 5.130 377,673 +0.05(+1.06%)
Apr 14, 2023 5.094 5.139 5.076 5.076 334,002 -0.04(-0.70%)
Apr 13, 2023 5.058 5.130 5.058 5.112 318,106 +0.04(+0.88%)
Apr 12, 2023 5.094 5.121 5.067 5.067 251,028 +0.00(+0.00%)
Apr 11, 2023 5.067 5.085 5.049 5.067 359,424 +0.03(+0.53%)
Apr 10, 2023 5.022 5.067 5.014 5.040 258,342 +0.00(+0.00%)
Apr 06, 2023 5.067 5.085 5.031 5.040 194,830 -0.02(-0.35%)
Apr 05, 2023 5.085 5.103 5.049 5.058 165,735 -0.03(-0.53%)
Apr 04, 2023 5.148 5.166 5.076 5.085 281,466 -0.05(-1.05%)
Apr 03, 2023 5.148 5.175 5.131 5.139 357,498 -0.01(-0.17%)
Mar 31, 2023 5.112 5.148 5.108 5.148 393,852 +0.09(+1.77%)
Mar 30, 2023 5.094 5.148 5.058 5.058 559,113 -0.04(-0.88%)
Mar 29, 2023 5.076 5.112 5.058 5.103 355,941 +0.05(+1.07%)
Mar 28, 2023 5.067 5.129 5.049 5.049 285,128 -0.03(-0.53%)
Mar 27, 2023 5.067 5.202 5.013 5.076 1,094,170 +0.04(+0.71%)
Mar 24, 2023 5.031 5.067 4.960 5.040 1,409,762 +0.05(+1.08%)
Mar 23, 2023 4.942 5.004 4.915 4.987 630,550 +0.06(+1.28%)
Mar 22, 2023 4.960 5.031 4.915 4.924 665,301 -0.04(-0.72%)
Mar 21, 2023 4.933 4.978 4.910 4.960 384,217 +0.11(+2.22%)
Mar 20, 2023 4.906 4.987 4.789 4.852 754,861 -0.03(-0.55%)
Mar 17, 2023 5.004 5.004 4.861 4.879 492,178 -0.11(-2.16%)
Mar 16, 2023 4.951 5.004 4.897 4.987 1,058,781 +0.00(+0.00%)
Mar 15, 2023 4.943 5.043 4.934 4.987 1,158,185 -0.03(-0.52%)
Mar 14, 2023 4.995 5.013 4.934 5.013 581,883 +0.11(+2.32%)
Mar 13, 2023 4.934 5.128 4.899 4.899 884,110 -0.11(-2.26%)
Mar 10, 2023 5.074 5.074 4.987 5.013 544,883 -0.04(-0.86%)
Mar 09, 2023 5.152 5.152 5.056 5.056 524,086 -0.09(-1.70%)
Mar 08, 2023 5.135 5.144 5.100 5.144 569,887 +0.01(+0.17%)
Mar 07, 2023 5.196 5.196 5.091 5.135 621,294 -0.07(-1.34%)
Mar 06, 2023 5.214 5.240 5.196 5.205 450,348 +0.02(+0.34%)
Mar 03, 2023 5.144 5.222 5.117 5.187 541,387 +0.09(+1.71%)
Mar 02, 2023 5.065 5.117 5.056 5.100 328,833 +0.01(+0.17%)
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.