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 (%)
May 31, 2022 5.544 5.544 5.422 5.422 487,224 -0.12(-2.20%)
May 27, 2022 5.512 5.544 5.495 5.544 358,984 +0.08(+1.49%)
May 26, 2022 5.398 5.479 5.397 5.463 464,233 +0.08(+1.51%)
May 25, 2022 5.325 5.382 5.307 5.382 436,207 +0.07(+1.38%)
May 24, 2022 5.276 5.321 5.219 5.309 557,291 +0.03(+0.62%)
May 23, 2022 5.349 5.370 5.268 5.276 712,743 -0.05(-0.91%)
May 20, 2022 5.398 5.424 5.244 5.325 1,010,802 -0.06(-1.06%)
May 19, 2022 5.341 5.426 5.325 5.382 684,462 -0.01(-0.15%)
May 18, 2022 5.479 5.479 5.357 5.390 735,566 -0.11(-2.06%)
May 17, 2022 5.463 5.512 5.447 5.503 543,341 +0.10(+1.80%)
May 16, 2022 5.325 5.414 5.292 5.406 631,217 +0.12(+2.30%)
May 13, 2022 5.301 5.414 5.284 5.284 672,335 +0.03(+0.62%)
May 12, 2022 5.317 5.370 5.187 5.252 1,061,383 -0.11(-1.97%)
May 11, 2022 5.374 5.439 5.332 5.357 839,499 -0.02(-0.30%)
May 10, 2022 5.398 5.452 5.317 5.374 933,549 +0.00(+0.00%)
May 09, 2022 5.479 5.480 5.325 5.374 1,330,857 -0.15(-2.79%)
May 06, 2022 5.552 5.552 5.463 5.528 858,584 -0.02(-0.44%)
May 05, 2022 5.666 5.666 5.520 5.552 752,112 -0.13(-2.29%)
May 04, 2022 5.568 5.706 5.536 5.682 1,013,828 +0.11(+2.04%)
May 03, 2022 5.536 5.601 5.528 5.568 480,022 +0.02(+0.44%)
May 02, 2022 5.520 5.585 5.471 5.544 1,191,234 +0.02(+0.44%)
Apr 29, 2022 5.560 5.601 5.520 5.520 852,108 -0.06(-1.16%)
Apr 28, 2022 5.609 5.682 5.560 5.585 1,144,274 +0.02(+0.44%)
Apr 27, 2022 5.593 5.641 5.560 5.560 922,966 -0.02(-0.44%)
Apr 26, 2022 5.641 5.641 5.568 5.585 637,714 -0.07(-1.29%)
Apr 25, 2022 5.609 5.674 5.560 5.658 857,029 +0.02(+0.43%)
Apr 22, 2022 5.698 5.698 5.589 5.633 585,396 -0.09(-1.56%)
Apr 21, 2022 5.723 5.755 5.674 5.723 860,820 +0.05(+0.86%)
Apr 20, 2022 5.658 5.706 5.658 5.674 389,628 +0.02(+0.29%)
Apr 19, 2022 5.609 5.698 5.609 5.658 541,186 +0.03(+0.58%)
Apr 18, 2022 5.641 5.658 5.609 5.625 569,446 -0.02(-0.29%)
Apr 14, 2022 5.682 5.686 5.641 5.641 303,355 -0.05(-0.86%)
Apr 13, 2022 5.682 5.712 5.674 5.690 438,365 +0.00(+0.00%)
Apr 12, 2022 5.706 5.723 5.650 5.690 596,891 -0.01(-0.14%)
Apr 11, 2022 5.682 5.706 5.682 5.698 336,392 -0.02(-0.43%)
Apr 08, 2022 5.641 5.723 5.617 5.723 567,598 +0.06(+1.15%)
Apr 07, 2022 5.601 5.666 5.587 5.658 459,149 +0.05(+0.87%)
Apr 06, 2022 5.617 5.658 5.585 5.609 568,907 -0.04(-0.72%)
Apr 05, 2022 5.698 5.706 5.641 5.650 390,876 -0.03(-0.57%)
Apr 04, 2022 5.674 5.706 5.641 5.682 442,391 +0.03(+0.57%)
Apr 01, 2022 5.625 5.674 5.625 5.650 416,569 +0.02(+0.43%)
Mar 31, 2022 5.641 5.690 5.625 5.625 452,268 -0.02(-0.43%)
Mar 30, 2022 5.715 5.723 5.641 5.650 656,602 -0.09(-1.56%)
Mar 29, 2022 5.755 5.755 5.698 5.739 749,520 +0.03(+0.57%)
Mar 28, 2022 5.723 5.735 5.682 5.706 426,889 -0.02(-0.28%)
Mar 25, 2022 5.723 5.828 5.682 5.723 936,534 -0.02(-0.28%)
Mar 24, 2022 5.674 5.763 5.658 5.739 2,105,933 +0.11(+2.02%)
Mar 23, 2022 5.560 5.633 5.552 5.625 752,732 +0.02(+0.43%)
Mar 22, 2022 5.544 5.614 5.544 5.601 722,850 +0.06(+1.02%)
Mar 21, 2022 5.577 5.617 5.520 5.544 497,431 -0.02(-0.44%)
Mar 18, 2022 5.560 5.593 5.544 5.568 588,537 -0.01(-0.22%)
Mar 17, 2022 5.552 5.605 5.536 5.581 621,055 +0.02(+0.36%)
Mar 16, 2022 5.593 5.641 5.487 5.560 1,414,479 -0.02(-0.44%)
Mar 15, 2022 5.545 5.601 5.545 5.585 673,942 +0.04(+0.72%)
Mar 14, 2022 5.521 5.577 5.517 5.545 846,958 +0.02(+0.43%)
Mar 11, 2022 5.521 5.581 5.505 5.521 742,662 +0.03(+0.58%)
Mar 10, 2022 5.473 5.513 5.442 5.489 713,967 +0.00(+0.00%)
Mar 09, 2022 5.442 5.517 5.426 5.489 568,728 +0.10(+1.77%)
Mar 08, 2022 5.386 5.521 5.346 5.394 1,171,506 +0.00(+0.00%)
Mar 07, 2022 5.537 5.545 5.378 5.394 1,113,190 -0.14(-2.58%)
Mar 04, 2022 5.521 5.542 5.450 5.537 820,422 +0.00(+0.00%)
Mar 03, 2022 5.569 5.601 5.513 5.537 746,145 +0.00(+0.00%)
Mar 02, 2022 5.450 5.569 5.426 5.537 816,305 +0.09(+1.60%)
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.