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 )

5.249 +0.009 (+0.17%)
Streaming Delayed Price Updated: 3:47 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 (%)
Aug 31, 2023 4.898 4.938 4.880 4.889 487,565 -0.03(-0.55%)
Aug 30, 2023 4.907 4.938 4.894 4.916 334,267 +0.01(+0.18%)
Aug 29, 2023 4.853 4.907 4.840 4.907 353,744 +0.06(+1.29%)
Aug 28, 2023 4.889 4.901 4.822 4.844 511,494 +0.02(+0.37%)
Aug 25, 2023 4.800 4.862 4.791 4.826 616,486 +0.04(+0.75%)
Aug 24, 2023 4.835 4.872 4.791 4.791 330,236 -0.04(-0.74%)
Aug 23, 2023 4.755 4.835 4.755 4.826 353,300 +0.07(+1.51%)
Aug 22, 2023 4.809 4.809 4.746 4.755 355,954 -0.04(-0.75%)
Aug 21, 2023 4.795 4.795 4.737 4.791 498,564 +0.02(+0.38%)
Aug 18, 2023 4.764 4.791 4.737 4.773 489,401 -0.02(-0.37%)
Aug 17, 2023 4.871 4.907 4.791 4.791 515,368 -0.04(-0.93%)
Aug 16, 2023 4.871 4.907 4.835 4.835 492,195 -0.04(-0.74%)
Aug 15, 2023 4.925 4.925 4.871 4.871 523,358 -0.07(-1.45%)
Aug 14, 2023 4.925 4.961 4.907 4.943 383,913 +0.02(+0.36%)
Aug 11, 2023 4.952 4.952 4.912 4.925 489,262 -0.02(-0.36%)
Aug 10, 2023 4.952 4.997 4.925 4.943 295,611 +0.01(+0.18%)
Aug 09, 2023 4.934 4.947 4.907 4.934 280,710 +0.03(+0.55%)
Aug 08, 2023 4.889 4.943 4.880 4.907 609,634 -0.03(-0.54%)
Aug 07, 2023 4.907 4.943 4.889 4.934 517,861 +0.04(+0.73%)
Aug 04, 2023 4.925 4.970 4.894 4.898 690,975 -0.02(-0.36%)
Aug 03, 2023 4.934 4.934 4.880 4.916 727,274 -0.02(-0.36%)
Aug 02, 2023 4.970 4.997 4.934 4.934 734,699 -0.07(-1.43%)
Aug 01, 2023 5.059 5.077 5.001 5.006 754,831 -0.07(-1.41%)
Jul 31, 2023 5.077 5.122 5.059 5.077 585,017 +0.00(+0.00%)
Jul 28, 2023 5.068 5.077 5.050 5.077 377,355 +0.04(+0.89%)
Jul 27, 2023 5.104 5.104 5.032 5.032 504,570 -0.04(-0.88%)
Jul 26, 2023 5.113 5.118 5.068 5.077 587,450 -0.03(-0.53%)
Jul 25, 2023 5.131 5.149 5.086 5.104 312,380 +0.00(+0.00%)
Jul 24, 2023 5.122 5.149 5.104 5.104 308,383 -0.02(-0.35%)
Jul 21, 2023 5.167 5.167 5.104 5.122 368,976 -0.02(-0.35%)
Jul 20, 2023 5.158 5.185 5.131 5.140 357,538 -0.04(-0.69%)
Jul 19, 2023 5.212 5.229 5.167 5.176 433,993 -0.04(-0.69%)
Jul 18, 2023 5.149 5.212 5.135 5.212 323,997 +0.06(+1.22%)
Jul 17, 2023 5.176 5.176 5.131 5.149 275,343 +0.00(+0.00%)
Jul 14, 2023 5.238 5.238 5.114 5.149 436,416 -0.04(-0.86%)
Jul 13, 2023 5.203 5.238 5.185 5.194 461,401 -0.01(-0.17%)
Jul 12, 2023 5.194 5.247 5.167 5.203 668,424 +0.08(+1.57%)
Jul 11, 2023 5.131 5.167 5.113 5.122 307,275 +0.01(+0.18%)
Jul 10, 2023 5.077 5.113 5.032 5.113 492,960 +0.05(+1.06%)
Jul 07, 2023 5.113 5.131 5.059 5.059 710,764 -0.03(-0.53%)
Jul 06, 2023 5.149 5.153 5.068 5.086 320,751 -0.10(-1.90%)
Jul 05, 2023 5.229 5.229 5.149 5.185 498,748 -0.07(-1.36%)
Jul 03, 2023 5.203 5.265 5.185 5.256 294,371 +0.06(+1.21%)
Jun 30, 2023 5.203 5.220 5.186 5.194 274,547 +0.03(+0.52%)
Jun 29, 2023 5.113 5.203 5.104 5.167 443,393 +0.04(+0.70%)
Jun 28, 2023 5.176 5.176 5.122 5.131 254,405 -0.01(-0.17%)
Jun 27, 2023 5.167 5.207 5.131 5.140 414,791 -0.03(-0.52%)
Jun 26, 2023 5.077 5.238 5.059 5.167 1,166,606 +0.06(+1.23%)
Jun 23, 2023 5.104 5.176 5.059 5.104 1,440,250 +0.02(+0.35%)
Jun 22, 2023 4.988 5.086 4.943 5.086 684,392 +0.11(+2.16%)
Jun 21, 2023 4.970 5.023 4.952 4.979 464,833 -0.02(-0.36%)
Jun 20, 2023 5.006 5.006 4.961 4.997 404,022 +0.00(+0.00%)
Jun 16, 2023 5.077 5.104 4.979 4.997 726,997 -0.07(-1.41%)
Jun 15, 2023 4.997 5.068 4.988 5.068 736,987 +0.08(+1.62%)
Jun 14, 2023 5.068 5.077 4.970 4.988 741,011 -0.05(-1.07%)
Jun 13, 2023 4.989 5.059 4.972 5.041 986,452 +0.06(+1.23%)
Jun 12, 2023 4.972 4.980 4.919 4.980 713,144 +0.03(+0.53%)
Jun 09, 2023 4.972 4.998 4.945 4.954 342,691 -0.01(-0.18%)
Jun 08, 2023 4.954 4.980 4.937 4.963 330,663 +0.01(+0.18%)
Jun 07, 2023 4.911 4.989 4.911 4.954 446,902 +0.05(+1.07%)
Jun 06, 2023 4.806 4.911 4.806 4.902 364,471 +0.10(+2.00%)
Jun 05, 2023 4.858 4.867 4.797 4.806 511,898 -0.05(-1.08%)
Jun 02, 2023 4.771 4.876 4.736 4.858 737,754 +0.11(+2.39%)
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.