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: 4:10 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 (%)
May 31, 2022 5.397 5.397 5.279 5.279 500,459 -0.12(-2.20%)
May 27, 2022 5.366 5.397 5.350 5.397 368,735 +0.08(+1.49%)
May 26, 2022 5.255 5.334 5.255 5.318 476,844 +0.08(+1.51%)
May 25, 2022 5.184 5.239 5.167 5.239 448,057 +0.07(+1.38%)
May 24, 2022 5.137 5.181 5.081 5.168 572,430 +0.03(+0.62%)
May 23, 2022 5.208 5.228 5.129 5.137 732,104 -0.05(-0.91%)
May 20, 2022 5.255 5.281 5.105 5.184 1,038,260 -0.06(-1.06%)
May 19, 2022 5.200 5.283 5.184 5.239 703,055 -0.01(-0.15%)
May 18, 2022 5.334 5.334 5.216 5.247 755,547 -0.11(-2.06%)
May 17, 2022 5.318 5.366 5.303 5.358 558,100 +0.09(+1.80%)
May 16, 2022 5.184 5.271 5.152 5.263 648,364 +0.12(+2.30%)
May 13, 2022 5.160 5.271 5.145 5.145 690,599 +0.03(+0.62%)
May 12, 2022 5.176 5.228 5.050 5.113 1,090,216 -0.10(-1.97%)
May 11, 2022 5.231 5.295 5.191 5.216 862,303 -0.02(-0.30%)
May 10, 2022 5.255 5.308 5.176 5.231 958,908 +0.00(+0.00%)
May 09, 2022 5.334 5.335 5.184 5.231 1,367,010 -0.15(-2.79%)
May 06, 2022 5.405 5.405 5.318 5.382 881,907 -0.02(-0.44%)
May 05, 2022 5.516 5.516 5.374 5.405 772,543 -0.13(-2.29%)
May 04, 2022 5.421 5.555 5.390 5.532 1,041,368 +0.11(+2.04%)
May 03, 2022 5.390 5.453 5.382 5.421 493,061 +0.02(+0.44%)
May 02, 2022 5.374 5.437 5.326 5.397 1,223,593 +0.02(+0.44%)
Apr 29, 2022 5.413 5.453 5.374 5.374 875,255 -0.06(-1.16%)
Apr 28, 2022 5.461 5.532 5.413 5.437 1,175,358 +0.02(+0.44%)
Apr 27, 2022 5.445 5.492 5.413 5.413 948,038 -0.02(-0.44%)
Apr 26, 2022 5.492 5.492 5.421 5.437 655,038 -0.07(-1.29%)
Apr 25, 2022 5.461 5.524 5.413 5.508 880,310 +0.02(+0.43%)
Apr 22, 2022 5.548 5.548 5.441 5.484 601,298 -0.09(-1.56%)
Apr 21, 2022 5.571 5.603 5.524 5.571 884,204 +0.05(+0.86%)
Apr 20, 2022 5.508 5.555 5.508 5.524 400,213 +0.02(+0.29%)
Apr 19, 2022 5.461 5.548 5.461 5.508 555,887 +0.03(+0.58%)
Apr 18, 2022 5.492 5.508 5.461 5.476 584,914 -0.02(-0.29%)
Apr 14, 2022 5.532 5.536 5.492 5.492 311,595 -0.05(-0.86%)
Apr 13, 2022 5.532 5.561 5.524 5.540 450,273 +0.00(+0.00%)
Apr 12, 2022 5.555 5.571 5.500 5.540 613,105 -0.01(-0.14%)
Apr 11, 2022 5.532 5.555 5.532 5.548 345,530 -0.02(-0.43%)
Apr 08, 2022 5.492 5.571 5.469 5.571 583,016 +0.06(+1.15%)
Apr 07, 2022 5.453 5.516 5.439 5.508 471,621 +0.05(+0.87%)
Apr 06, 2022 5.469 5.508 5.437 5.461 584,361 -0.04(-0.72%)
Apr 05, 2022 5.548 5.555 5.492 5.500 401,494 -0.03(-0.57%)
Apr 04, 2022 5.524 5.555 5.492 5.532 454,408 +0.03(+0.57%)
Apr 01, 2022 5.476 5.524 5.476 5.500 427,885 +0.02(+0.43%)
Mar 31, 2022 5.492 5.540 5.476 5.476 464,554 -0.02(-0.43%)
Mar 30, 2022 5.563 5.571 5.492 5.500 674,438 -0.09(-1.56%)
Mar 29, 2022 5.603 5.603 5.548 5.587 769,881 +0.03(+0.57%)
Mar 28, 2022 5.571 5.583 5.532 5.555 438,485 -0.02(-0.28%)
Mar 25, 2022 5.571 5.674 5.532 5.571 961,974 -0.02(-0.28%)
Mar 24, 2022 5.524 5.611 5.508 5.587 2,163,140 +0.11(+2.02%)
Mar 23, 2022 5.413 5.484 5.405 5.476 773,180 +0.02(+0.43%)
Mar 22, 2022 5.397 5.465 5.397 5.453 742,486 +0.06(+1.02%)
Mar 21, 2022 5.429 5.469 5.374 5.397 510,943 -0.02(-0.44%)
Mar 18, 2022 5.413 5.445 5.397 5.421 604,525 -0.01(-0.22%)
Mar 17, 2022 5.405 5.457 5.390 5.433 637,925 +0.02(+0.37%)
Mar 16, 2022 5.445 5.492 5.342 5.413 1,452,903 -0.02(-0.44%)
Mar 15, 2022 5.398 5.452 5.398 5.437 692,249 +0.04(+0.72%)
Mar 14, 2022 5.375 5.429 5.371 5.398 869,965 +0.02(+0.43%)
Mar 11, 2022 5.375 5.433 5.360 5.375 762,836 +0.03(+0.58%)
Mar 10, 2022 5.329 5.367 5.298 5.344 733,362 +0.00(+0.00%)
Mar 09, 2022 5.298 5.371 5.282 5.344 584,177 +0.09(+1.77%)
Mar 08, 2022 5.244 5.375 5.205 5.251 1,203,329 +0.00(+0.00%)
Mar 07, 2022 5.391 5.398 5.236 5.251 1,143,429 -0.14(-2.58%)
Mar 04, 2022 5.375 5.396 5.305 5.391 842,709 +0.00(+0.00%)
Mar 03, 2022 5.421 5.452 5.367 5.391 766,414 +0.00(+0.00%)
Mar 02, 2022 5.305 5.421 5.282 5.391 838,479 +0.09(+1.60%)
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.