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 )

5.194 -0.046 (-0.88%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 4.985 5.092 4.947 5.076 557,518 +0.10(+2.00%)
Nov 29, 2022 4.902 4.976 4.902 4.976 486,619 +0.08(+1.69%)
Nov 28, 2022 4.885 4.919 4.869 4.894 451,148 -0.02(-0.51%)
Nov 25, 2022 4.844 4.935 4.844 4.919 226,827 +0.02(+0.34%)
Nov 23, 2022 4.869 4.926 4.869 4.902 353,880 +0.03(+0.68%)
Nov 22, 2022 4.753 4.906 4.753 4.869 504,160 +0.12(+2.62%)
Nov 21, 2022 4.720 4.761 4.695 4.745 466,308 +0.02(+0.53%)
Nov 18, 2022 4.794 4.803 4.712 4.720 514,536 -0.02(-0.52%)
Nov 17, 2022 4.662 4.778 4.654 4.745 774,471 +0.01(+0.17%)
Nov 16, 2022 4.803 4.811 4.736 4.736 498,345 -0.08(-1.72%)
Nov 15, 2022 4.836 4.869 4.778 4.819 587,746 +0.07(+1.57%)
Nov 14, 2022 4.736 4.819 4.703 4.745 544,148 +0.02(+0.35%)
Nov 11, 2022 4.712 4.768 4.674 4.728 418,042 +0.04(+0.88%)
Nov 10, 2022 4.562 4.687 4.529 4.687 616,925 +0.26(+5.99%)
Nov 09, 2022 4.538 4.538 4.405 4.422 382,586 -0.10(-2.20%)
Nov 08, 2022 4.529 4.546 4.476 4.521 407,792 +0.04(+0.92%)
Nov 07, 2022 4.447 4.496 4.438 4.480 394,232 +0.05(+1.12%)
Nov 04, 2022 4.430 4.492 4.389 4.430 444,581 +0.02(+0.56%)
Nov 03, 2022 4.389 4.438 4.339 4.405 472,094 -0.01(-0.19%)
Nov 02, 2022 4.496 4.413 4.413 871,915 -0.11(-2.38%)
Nov 01, 2022 4.488 4.538 4.467 4.521 459,254 +0.07(+1.49%)
Oct 31, 2022 4.447 4.488 4.413 4.455 433,003 -0.01(-0.19%)
Oct 28, 2022 4.422 4.471 4.418 4.463 550,626 +0.07(+1.70%)
Oct 27, 2022 4.380 4.430 4.374 4.389 306,920 +0.05(+1.15%)
Oct 26, 2022 4.347 4.413 4.331 4.339 478,074 -0.01(-0.19%)
Oct 25, 2022 4.281 4.364 4.267 4.347 520,194 +0.09(+2.14%)
Oct 24, 2022 4.248 4.281 4.215 4.256 427,785 +0.02(+0.59%)
Oct 21, 2022 4.148 4.235 4.136 4.231 652,472 +0.07(+1.59%)
Oct 20, 2022 4.148 4.206 4.148 4.165 861,945 +0.01(+0.20%)
Oct 19, 2022 4.198 4.223 4.132 4.157 528,162 -0.06(-1.38%)
Oct 18, 2022 4.231 4.314 4.182 4.215 871,909 +0.06(+1.39%)
Oct 17, 2022 4.148 4.215 4.136 4.157 723,894 +0.04(+1.01%)
Oct 14, 2022 4.273 4.273 4.082 4.115 800,840 -0.10(-2.36%)
Oct 13, 2022 4.124 4.256 4.008 4.215 1,735,120 +0.04(+0.99%)
Oct 12, 2022 4.273 4.289 4.165 4.173 1,035,493 -0.14(-3.26%)
Oct 11, 2022 4.347 4.397 4.281 4.314 666,258 -0.06(-1.33%)
Oct 10, 2022 4.430 4.487 4.364 4.372 532,134 -0.07(-1.68%)
Oct 07, 2022 4.505 4.529 4.422 4.447 621,682 -0.10(-2.19%)
Oct 06, 2022 4.637 4.678 4.529 4.546 581,861 -0.11(-2.31%)
Oct 05, 2022 4.703 4.720 4.637 4.654 411,700 -0.12(-2.60%)
Oct 04, 2022 4.687 4.803 4.687 4.778 561,089 +0.18(+3.96%)
Oct 03, 2022 4.596 4.678 4.554 4.596 977,715 +0.04(+0.91%)
Sep 30, 2022 4.596 4.653 4.538 4.554 386,118 -0.04(-0.90%)
Sep 29, 2022 4.670 4.670 4.541 4.596 827,959 -0.11(-2.29%)
Sep 28, 2022 4.695 4.748 4.670 4.703 485,891 +0.02(+0.35%)
Sep 27, 2022 4.852 4.885 4.645 4.687 624,264 -0.08(-1.74%)
Sep 26, 2022 4.769 4.919 4.745 4.769 1,025,480 -0.06(-1.20%)
Sep 23, 2022 4.819 4.927 4.745 4.827 2,236,978 -0.02(-0.51%)
Sep 22, 2022 4.778 4.869 4.728 4.852 789,319 +0.02(+0.34%)
Sep 21, 2022 4.869 4.952 4.786 4.836 762,224 -0.02(-0.34%)
Sep 20, 2022 5.001 5.001 4.811 4.852 988,516 -0.18(-3.62%)
Sep 19, 2022 4.968 5.034 4.963 5.034 354,623 +0.04(+0.83%)
Sep 16, 2022 5.026 5.026 4.968 4.993 618,878 -0.09(-1.79%)
Sep 15, 2022 5.159 5.167 5.063 5.084 508,438 -0.11(-2.07%)
Sep 14, 2022 5.127 5.200 5.095 5.192 861,363 +0.09(+1.74%)
Sep 13, 2022 5.216 5.216 5.095 5.103 603,156 -0.18(-3.37%)
Sep 12, 2022 5.256 5.313 5.256 5.281 403,261 +0.05(+0.93%)
Sep 09, 2022 5.176 5.256 5.176 5.232 310,899 +0.07(+1.41%)
Sep 08, 2022 5.103 5.168 5.070 5.159 340,641 +0.06(+1.11%)
Sep 07, 2022 5.014 5.135 5.014 5.103 320,723 +0.05(+0.96%)
Sep 06, 2022 5.030 5.070 4.993 5.054 390,282 +0.02(+0.48%)
Sep 02, 2022 5.070 5.123 5.030 5.030 421,666 -0.04(-0.80%)
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.