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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 5.221 5.228 5.190 5.228 714,216 +0.02(+0.29%)
Aug 30, 2021 5.221 5.221 5.183 5.213 657,031 +0.01(+0.15%)
Aug 27, 2021 5.160 5.213 5.152 5.205 734,666 +0.06(+1.18%)
Aug 26, 2021 5.167 5.175 5.129 5.145 1,264,454 -0.02(-0.44%)
Aug 25, 2021 5.198 5.198 5.152 5.167 903,947 -0.01(-0.15%)
Aug 24, 2021 5.183 5.190 5.152 5.175 626,126 +0.01(+0.15%)
Aug 23, 2021 5.122 5.175 5.114 5.167 696,493 +0.07(+1.34%)
Aug 20, 2021 5.107 5.114 5.076 5.099 921,421 +0.01(+0.15%)
Aug 19, 2021 5.046 5.122 5.046 5.092 1,052,740 +0.01(+0.15%)
Aug 18, 2021 5.092 5.137 5.076 5.084 942,799 -0.02(-0.45%)
Aug 17, 2021 5.122 5.145 5.069 5.107 1,600,118 -0.07(-1.32%)
Aug 16, 2021 5.167 5.175 5.122 5.175 714,949 +0.01(+0.15%)
Aug 13, 2021 5.228 5.228 5.160 5.167 779,679 -0.05(-0.87%)
Aug 12, 2021 5.183 5.221 5.175 5.213 484,939 +0.04(+0.73%)
Aug 11, 2021 5.160 5.183 5.145 5.175 765,940 +0.03(+0.59%)
Aug 10, 2021 5.137 5.150 5.107 5.145 770,733 +0.01(+0.15%)
Aug 09, 2021 5.145 5.152 5.122 5.137 847,888 +0.00(+0.00%)
Aug 06, 2021 5.099 5.141 5.099 5.137 881,874 +0.03(+0.59%)
Aug 05, 2021 5.107 5.122 5.084 5.107 526,098 +0.02(+0.30%)
Aug 04, 2021 5.099 5.107 5.076 5.092 762,359 -0.02(-0.45%)
Aug 03, 2021 5.092 5.129 5.046 5.114 722,726 +0.05(+0.90%)
Aug 02, 2021 5.084 5.129 5.069 5.069 991,029 +0.01(+0.15%)
Jul 30, 2021 5.084 5.099 5.054 5.061 638,919 -0.03(-0.60%)
Jul 29, 2021 5.031 5.107 5.018 5.092 937,818 +0.08(+1.51%)
Jul 28, 2021 5.008 5.023 4.993 5.016 819,574 +0.01(+0.15%)
Jul 27, 2021 5.023 5.054 4.970 5.008 1,521,054 -0.05(-0.90%)
Jul 26, 2021 5.069 5.084 5.038 5.054 1,012,592 +0.00(+0.00%)
Jul 23, 2021 5.054 5.107 5.027 5.054 1,716,401 +0.04(+0.76%)
Jul 22, 2021 5.099 5.099 5.008 5.016 3,620,004 -0.09(-1.78%)
Jul 21, 2021 5.129 5.152 5.088 5.107 1,099,676 +0.01(+0.15%)
Jul 20, 2021 5.038 5.129 5.028 5.099 667,675 +0.07(+1.36%)
Jul 19, 2021 5.084 5.092 4.940 5.031 1,433,136 -0.11(-2.07%)
Jul 16, 2021 5.084 5.145 5.084 5.137 858,151 +0.08(+1.50%)
Jul 15, 2021 5.114 5.129 5.046 5.061 1,080,485 -0.06(-1.19%)
Jul 14, 2021 5.175 5.175 5.042 5.122 1,487,557 -0.05(-0.88%)
Jul 13, 2021 5.175 5.190 5.122 5.167 813,007 +0.02(+0.29%)
Jul 12, 2021 5.236 5.236 5.145 5.152 840,516 -0.08(-1.59%)
Jul 09, 2021 5.167 5.236 5.137 5.236 1,006,290 +0.10(+1.92%)
Jul 08, 2021 5.145 5.190 5.092 5.137 1,106,846 -0.08(-1.46%)
Jul 07, 2021 5.205 5.213 5.160 5.213 554,638 +0.04(+0.73%)
Jul 06, 2021 5.183 5.190 5.122 5.175 934,113 -0.02(-0.29%)
Jul 02, 2021 5.221 5.221 5.122 5.190 851,785 -0.02(-0.29%)
Jul 01, 2021 5.251 5.251 5.190 5.205 803,367 -0.03(-0.58%)
Jun 30, 2021 5.251 5.274 5.221 5.236 316,247 +0.01(+0.15%)
Jun 29, 2021 5.228 5.289 5.221 5.228 404,229 +0.01(+0.15%)
Jun 28, 2021 5.258 5.289 5.175 5.221 914,704 -0.05(-1.01%)
Jun 25, 2021 5.342 5.357 5.251 5.274 547,258 -0.09(-1.70%)
Jun 24, 2021 5.365 5.418 5.300 5.365 651,415 +0.02(+0.43%)
Jun 23, 2021 5.319 5.365 5.274 5.342 1,619,281 +0.12(+2.33%)
Jun 22, 2021 5.243 5.251 5.175 5.221 847,501 +0.00(+0.00%)
Jun 21, 2021 5.114 5.236 5.099 5.221 972,817 +0.16(+3.15%)
Jun 18, 2021 5.099 5.167 5.038 5.061 1,030,685 -0.09(-1.77%)
Jun 17, 2021 5.175 5.224 5.129 5.152 997,046 -0.01(-0.15%)
Jun 16, 2021 5.387 5.387 5.129 5.160 2,692,083 -0.22(-4.09%)
Jun 15, 2021 5.395 5.410 5.350 5.380 1,264,328 -0.04(-0.70%)
Jun 14, 2021 5.410 5.418 5.396 5.418 768,506 +0.02(+0.41%)
Jun 11, 2021 5.396 5.414 5.366 5.396 587,468 -0.01(-0.14%)
Jun 10, 2021 5.396 5.425 5.351 5.403 946,637 +0.04(+0.69%)
Jun 09, 2021 5.425 5.425 5.336 5.366 1,285,737 -0.03(-0.55%)
Jun 08, 2021 5.418 5.425 5.373 5.396 649,797 +0.01(+0.14%)
Jun 07, 2021 5.425 5.433 5.343 5.388 1,087,617 -0.05(-0.96%)
Jun 04, 2021 5.433 5.462 5.410 5.440 618,518 +0.06(+1.10%)
Jun 03, 2021 5.366 5.403 5.314 5.381 699,906 +0.01(+0.14%)
Jun 02, 2021 5.410 5.425 5.325 5.373 842,143 -0.01(-0.28%)
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.