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 )

5.207 -0.033 (-0.63%)
Streaming Delayed Price Updated: 1:46 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 (%)
Apr 30, 2021 5.148 5.155 5.126 5.130 347,644 -0.02(-0.35%)
Apr 29, 2021 5.155 5.155 5.133 5.148 616,885 +0.01(+0.14%)
Apr 28, 2021 5.141 5.151 5.126 5.141 344,652 +0.00(+0.00%)
Apr 27, 2021 5.119 5.148 5.119 5.141 446,052 +0.04(+0.71%)
Apr 26, 2021 5.148 5.155 5.090 5.105 756,255 -0.04(-0.84%)
Apr 23, 2021 5.105 5.170 5.097 5.148 606,230 +0.06(+1.13%)
Apr 22, 2021 5.068 5.119 5.047 5.090 856,824 +0.02(+0.43%)
Apr 21, 2021 5.025 5.068 5.020 5.068 395,807 +0.05(+1.01%)
Apr 20, 2021 5.054 5.068 4.993 5.018 648,626 -0.06(-1.28%)
Apr 19, 2021 5.054 5.094 5.040 5.083 503,063 +0.03(+0.57%)
Apr 16, 2021 5.090 5.090 5.054 5.054 455,122 -0.03(-0.57%)
Apr 15, 2021 5.061 5.112 5.054 5.083 700,656 +0.05(+1.00%)
Apr 14, 2021 5.054 5.076 5.018 5.032 594,245 -0.02(-0.43%)
Apr 13, 2021 5.061 5.083 5.040 5.054 411,034 +0.00(+0.00%)
Apr 12, 2021 5.047 5.076 5.040 5.054 591,568 +0.01(+0.14%)
Apr 09, 2021 5.047 5.047 5.018 5.047 418,142 +0.01(+0.29%)
Apr 08, 2021 5.047 5.054 5.018 5.032 450,776 +0.00(+0.00%)
Apr 07, 2021 5.047 5.054 5.011 5.032 594,674 -0.01(-0.21%)
Apr 06, 2021 5.032 5.047 5.025 5.043 559,432 +0.03(+0.65%)
Apr 05, 2021 5.011 5.040 4.989 5.011 741,063 +0.05(+1.02%)
Apr 01, 2021 4.939 4.967 4.910 4.960 481,992 +0.04(+0.73%)
Mar 31, 2021 4.953 4.966 4.913 4.924 555,763 +0.00(+0.00%)
Mar 30, 2021 4.931 4.943 4.902 4.924 604,084 -0.02(-0.44%)
Mar 29, 2021 4.917 4.960 4.899 4.946 572,800 +0.01(+0.15%)
Mar 26, 2021 4.924 4.946 4.902 4.939 493,072 +0.03(+0.59%)
Mar 25, 2021 4.837 4.917 4.801 4.910 945,093 +0.06(+1.34%)
Mar 24, 2021 4.881 4.924 4.816 4.845 2,102,685 +0.04(+0.90%)
Mar 23, 2021 4.845 4.845 4.772 4.801 743,600 -0.04(-0.75%)
Mar 22, 2021 4.866 4.881 4.823 4.837 650,066 +0.00(+0.00%)
Mar 19, 2021 4.866 4.866 4.787 4.837 919,248 -0.02(-0.45%)
Mar 18, 2021 4.910 4.924 4.852 4.859 667,308 -0.06(-1.32%)
Mar 17, 2021 4.946 4.960 4.866 4.924 719,355 -0.01(-0.15%)
Mar 16, 2021 4.967 4.996 4.917 4.931 922,519 -0.05(-1.01%)
Mar 15, 2021 4.946 4.982 4.925 4.982 1,449,128 +0.04(+0.71%)
Mar 12, 2021 4.883 4.946 4.883 4.946 833,803 +0.06(+1.30%)
Mar 11, 2021 4.883 4.968 4.883 4.883 1,453,494 +0.01(+0.29%)
Mar 10, 2021 4.869 4.904 4.862 4.869 1,099,439 +0.03(+0.58%)
Mar 09, 2021 4.876 4.876 4.840 4.840 783,881 +0.00(+0.00%)
Mar 08, 2021 4.848 4.876 4.791 4.840 1,143,743 +0.01(+0.15%)
Mar 05, 2021 4.805 4.837 4.720 4.833 935,269 +0.04(+0.74%)
Mar 04, 2021 4.819 4.840 4.699 4.798 1,200,081 -0.01(-0.29%)
Mar 03, 2021 4.819 4.855 4.798 4.812 751,989 +0.00(+0.00%)
Mar 02, 2021 4.791 4.826 4.770 4.812 960,920 +0.03(+0.59%)
Mar 01, 2021 4.734 4.791 4.727 4.784 744,437 +0.09(+1.96%)
Feb 26, 2021 4.643 4.713 4.572 4.692 996,969 +0.07(+1.53%)
Feb 25, 2021 4.699 4.713 4.593 4.621 1,167,194 -0.07(-1.51%)
Feb 24, 2021 4.643 4.692 4.636 4.692 821,978 +0.05(+1.07%)
Feb 23, 2021 4.579 4.650 4.537 4.643 1,004,689 +0.06(+1.39%)
Feb 22, 2021 4.530 4.600 4.530 4.579 809,955 +0.01(+0.15%)
Feb 19, 2021 4.572 4.590 4.558 4.572 551,482 +0.01(+0.15%)
Feb 18, 2021 4.558 4.572 4.515 4.565 771,542 -0.01(-0.15%)
Feb 17, 2021 4.586 4.586 4.537 4.572 568,202 -0.01(-0.15%)
Feb 16, 2021 4.593 4.593 4.558 4.579 625,260 +0.01(+0.15%)
Feb 12, 2021 4.558 4.586 4.543 4.572 760,074 +0.01(+0.31%)
Feb 11, 2021 4.537 4.558 4.508 4.558 550,314 +0.03(+0.62%)
Feb 10, 2021 4.544 4.551 4.508 4.530 473,704 +0.01(+0.31%)
Feb 09, 2021 4.508 4.537 4.494 4.515 964,124 +0.00(+0.00%)
Feb 08, 2021 4.544 4.544 4.501 4.515 1,102,304 -0.01(-0.31%)
Feb 05, 2021 4.544 4.544 4.508 4.530 752,715 +0.00(+0.00%)
Feb 04, 2021 4.522 4.530 4.508 4.530 635,472 +0.03(+0.63%)
Feb 03, 2021 4.508 4.519 4.452 4.501 751,360 +0.01(+0.31%)
Feb 02, 2021 4.445 4.487 4.438 4.487 685,397 +0.08(+1.76%)
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.