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 )

5.449 +0.029 (+0.53%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 26, 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 (%)
Dec 24, 2024 5.430 5.435 5.395 5.420 427,930 -0.01(-0.18%)
Dec 23, 2024 5.480 5.500 5.420 5.430 478,739 -0.07(-1.27%)
Dec 20, 2024 5.390 5.575 5.340 5.500 2,516,278 +0.17(+3.10%)
Dec 19, 2024 5.390 5.440 5.310 5.335 1,632,013 -0.03(-0.47%)
Dec 18, 2024 5.550 5.560 5.360 5.360 760,172 -0.18(-3.25%)
Dec 17, 2024 5.510 5.540 5.490 5.540 499,862 +0.04(+0.73%)
Dec 16, 2024 5.570 5.579 5.500 5.500 929,908 -0.09(-1.61%)
Dec 13, 2024 5.600 5.620 5.570 5.590 958,753 -0.17(-2.95%)
Dec 12, 2024 5.780 5.780 5.740 5.760 816,884 -0.02(-0.35%)
Dec 11, 2024 5.770 5.780 5.740 5.780 986,904 +0.03(+0.52%)
Dec 10, 2024 5.810 5.820 5.730 5.750 689,651 -0.04(-0.69%)
Dec 09, 2024 5.840 5.850 5.790 5.790 650,669 -0.04(-0.69%)
Dec 06, 2024 5.820 5.830 5.800 5.830 431,871 +0.01(+0.17%)
Dec 05, 2024 5.800 5.840 5.800 5.820 589,853 +0.03(+0.52%)
Dec 04, 2024 5.830 5.830 5.765 5.790 483,728 -0.03(-0.52%)
Dec 03, 2024 5.820 5.838 5.790 5.820 419,906 +0.03(+0.52%)
Dec 02, 2024 5.800 5.800 5.760 5.790 541,595 +0.00(+0.00%)
Nov 29, 2024 5.790 5.807 5.750 5.790 221,478 +0.02(+0.35%)
Nov 27, 2024 5.770 5.810 5.760 5.770 740,544 +0.00(+0.00%)
Nov 26, 2024 5.760 5.770 5.710 5.770 495,085 +0.02(+0.35%)
Nov 25, 2024 5.720 5.780 5.720 5.750 801,838 +0.06(+1.05%)
Nov 22, 2024 5.610 5.700 5.590 5.690 535,128 +0.07(+1.25%)
Nov 21, 2024 5.590 5.630 5.570 5.620 512,098 +0.06(+1.08%)
Nov 20, 2024 5.590 5.590 5.530 5.560 585,732 +0.00(+0.00%)
Nov 19, 2024 5.520 5.560 5.510 5.560 367,785 +0.00(+0.00%)
Nov 18, 2024 5.500 5.573 5.480 5.560 459,947 +0.05(+0.91%)
Nov 15, 2024 5.510 5.530 5.480 5.510 608,327 +0.00(+0.00%)
Nov 14, 2024 5.580 5.590 5.500 5.510 427,426 -0.07(-1.25%)
Nov 13, 2024 5.570 5.600 5.550 5.580 338,575 +0.01(+0.18%)
Nov 12, 2024 5.610 5.630 5.551 5.570 470,663 -0.05(-0.89%)
Nov 11, 2024 5.580 5.620 5.580 5.620 653,485 +0.04(+0.72%)
Nov 08, 2024 5.560 5.580 5.550 5.580 432,263 +0.02(+0.36%)
Nov 07, 2024 5.570 5.590 5.545 5.560 727,827 +0.01(+0.18%)
Nov 06, 2024 5.550 5.600 5.530 5.550 1,146,722 +0.11(+2.02%)
Nov 05, 2024 5.380 5.440 5.370 5.440 370,717 +0.08(+1.49%)
Nov 04, 2024 5.400 5.400 5.330 5.360 928,436 -0.02(-0.37%)
Nov 01, 2024 5.410 5.430 5.360 5.380 829,981 +0.01(+0.19%)
Oct 31, 2024 5.430 5.440 5.370 5.370 693,849 -0.07(-1.29%)
Oct 30, 2024 5.430 5.455 5.420 5.440 320,351 +0.02(+0.37%)
Oct 29, 2024 5.400 5.420 5.360 5.420 278,434 +0.01(+0.18%)
Oct 28, 2024 5.400 5.420 5.400 5.410 234,556 +0.02(+0.37%)
Oct 25, 2024 5.460 5.490 5.380 5.390 532,176 -0.04(-0.74%)
Oct 24, 2024 5.440 5.450 5.371 5.430 414,308 +0.03(+0.56%)
Oct 23, 2024 5.460 5.480 5.400 5.400 404,399 -0.06(-1.10%)
Oct 22, 2024 5.460 5.476 5.440 5.460 389,535 -0.03(-0.55%)
Oct 21, 2024 5.500 5.510 5.440 5.490 735,584 -0.01(-0.18%)
Oct 18, 2024 5.470 5.500 5.430 5.500 563,842 +0.06(+1.10%)
Oct 17, 2024 5.500 5.500 5.430 5.440 338,858 -0.03(-0.55%)
Oct 16, 2024 5.480 5.489 5.450 5.470 350,378 +0.01(+0.18%)
Oct 15, 2024 5.480 5.480 5.430 5.460 475,160 -0.01(-0.18%)
Oct 14, 2024 5.450 5.470 5.430 5.470 360,424 +0.03(+0.55%)
Oct 11, 2024 5.400 5.470 5.400 5.440 411,474 +0.04(+0.74%)
Oct 10, 2024 5.430 5.440 5.380 5.400 328,940 -0.03(-0.55%)
Oct 09, 2024 5.390 5.430 5.380 5.430 473,568 +0.04(+0.74%)
Oct 08, 2024 5.420 5.420 5.370 5.390 572,592 +0.01(+0.19%)
Oct 07, 2024 5.440 5.440 5.350 5.380 441,987 -0.06(-1.10%)
Oct 04, 2024 5.440 5.440 5.400 5.440 318,582 +0.06(+1.12%)
Oct 03, 2024 5.470 5.480 5.370 5.380 604,472 -0.09(-1.65%)
Oct 02, 2024 5.460 5.470 5.430 5.470 309,988 +0.01(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.