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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 5.398 5.404 5.349 5.368 734,781 -0.03(-0.54%)
Mar 27, 2024 5.368 5.398 5.329 5.398 611,651 +0.06(+1.09%)
Mar 26, 2024 5.359 5.398 5.320 5.339 669,520 -0.02(-0.36%)
Mar 25, 2024 5.378 5.383 5.339 5.359 410,411 -0.04(-0.72%)
Mar 22, 2024 5.349 5.398 5.310 5.398 1,163,044 +0.05(+0.91%)
Mar 21, 2024 5.446 5.475 5.319 5.349 2,086,369 -0.04(-0.72%)
Mar 20, 2024 5.281 5.388 5.271 5.388 865,143 +0.10(+1.84%)
Mar 19, 2024 5.281 5.320 5.261 5.291 587,091 +0.02(+0.37%)
Mar 18, 2024 5.300 5.300 5.252 5.271 713,068 +0.01(+0.18%)
Mar 15, 2024 5.252 5.266 5.232 5.261 296,568 +0.00(+0.00%)
Mar 14, 2024 5.281 5.291 5.232 5.261 516,364 -0.02(-0.37%)
Mar 13, 2024 5.359 5.393 5.281 5.281 1,269,874 -0.14(-2.51%)
Mar 12, 2024 5.360 5.436 5.336 5.417 1,516,830 +0.09(+1.60%)
Mar 11, 2024 5.303 5.341 5.284 5.332 807,438 +0.03(+0.54%)
Mar 08, 2024 5.332 5.351 5.286 5.303 593,479 +0.00(+0.00%)
Mar 07, 2024 5.275 5.332 5.275 5.303 641,521 +0.05(+0.90%)
Mar 06, 2024 5.284 5.303 5.223 5.256 626,742 +0.01(+0.18%)
Mar 05, 2024 5.265 5.275 5.228 5.247 568,375 -0.03(-0.54%)
Mar 04, 2024 5.237 5.275 5.237 5.275 681,635 +0.05(+0.91%)
Mar 01, 2024 5.190 5.247 5.171 5.228 598,555 +0.04(+0.73%)
Feb 29, 2024 5.161 5.199 5.152 5.190 609,357 +0.04(+0.74%)
Feb 28, 2024 5.133 5.152 5.086 5.152 406,928 +0.01(+0.18%)
Feb 27, 2024 5.123 5.142 5.104 5.142 534,501 +0.03(+0.56%)
Feb 26, 2024 5.095 5.123 5.095 5.114 578,919 +0.02(+0.37%)
Feb 23, 2024 5.095 5.138 5.076 5.095 637,936 +0.02(+0.37%)
Feb 22, 2024 5.067 5.104 5.048 5.076 515,783 +0.04(+0.75%)
Feb 21, 2024 5.038 5.062 5.005 5.038 377,594 +0.00(+0.00%)
Feb 20, 2024 5.000 5.038 5.000 5.038 443,868 +0.00(+0.00%)
Feb 16, 2024 5.067 5.067 5.024 5.038 632,562 -0.04(-0.75%)
Feb 15, 2024 5.048 5.086 5.038 5.076 637,453 +0.05(+0.94%)
Feb 14, 2024 4.972 5.038 4.972 5.029 689,129 +0.08(+1.53%)
Feb 13, 2024 4.972 4.991 4.915 4.953 833,637 -0.06(-1.13%)
Feb 12, 2024 5.010 5.038 4.991 5.010 842,687 +0.03(+0.57%)
Feb 09, 2024 5.010 5.019 4.981 4.981 484,816 -0.03(-0.57%)
Feb 08, 2024 5.000 5.010 4.972 5.010 452,428 +0.03(+0.57%)
Feb 07, 2024 4.991 5.000 4.962 4.981 866,107 +0.04(+0.77%)
Feb 06, 2024 4.925 4.943 4.910 4.943 584,966 +0.03(+0.58%)
Feb 05, 2024 4.915 4.924 4.859 4.915 735,901 +0.01(+0.19%)
Feb 02, 2024 4.906 4.915 4.877 4.906 555,168 +0.01(+0.19%)
Feb 01, 2024 4.839 4.915 4.830 4.896 873,027 +0.06(+1.17%)
Jan 31, 2024 4.858 4.877 4.820 4.839 703,025 -0.03(-0.58%)
Jan 30, 2024 4.887 4.896 4.858 4.868 632,716 -0.03(-0.58%)
Jan 29, 2024 4.849 4.896 4.830 4.896 660,305 +0.06(+1.17%)
Jan 26, 2024 4.849 4.858 4.830 4.839 513,913 -0.01(-0.20%)
Jan 25, 2024 4.849 4.858 4.830 4.849 443,881 +0.04(+0.79%)
Jan 24, 2024 4.849 4.868 4.806 4.811 569,216 -0.03(-0.59%)
Jan 23, 2024 4.858 4.868 4.820 4.839 397,964 +0.01(+0.20%)
Jan 22, 2024 4.811 4.849 4.811 4.830 719,549 +0.03(+0.59%)
Jan 19, 2024 4.811 4.825 4.773 4.801 480,038 +0.00(+0.00%)
Jan 18, 2024 4.782 4.811 4.764 4.801 577,385 +0.03(+0.60%)
Jan 17, 2024 4.726 4.773 4.716 4.773 1,021,970 +0.04(+0.80%)
Jan 16, 2024 4.735 4.772 4.716 4.735 1,113,604 +0.00(+0.00%)
Jan 12, 2024 4.764 4.801 4.716 4.735 640,001 -0.02(-0.40%)
Jan 11, 2024 4.764 4.778 4.716 4.754 481,807 +0.00(+0.00%)
Jan 10, 2024 4.745 4.773 4.735 4.754 456,177 +0.01(+0.20%)
Jan 09, 2024 4.745 4.754 4.716 4.745 542,003 -0.01(-0.20%)
Jan 08, 2024 4.754 4.754 4.707 4.754 611,627 +0.05(+1.01%)
Jan 05, 2024 4.716 4.764 4.697 4.707 569,505 -0.02(-0.40%)
Jan 04, 2024 4.735 4.754 4.697 4.726 919,301 -0.01(-0.20%)
Jan 03, 2024 4.782 4.782 4.716 4.735 718,568 -0.05(-0.99%)
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.