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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2022 5.641 5.690 5.625 5.625 452,268 -0.02(-0.43%)
Mar 30, 2022 5.715 5.723 5.641 5.650 656,602 -0.09(-1.56%)
Mar 29, 2022 5.755 5.755 5.698 5.739 749,520 +0.03(+0.57%)
Mar 28, 2022 5.723 5.735 5.682 5.706 426,889 -0.02(-0.28%)
Mar 25, 2022 5.723 5.828 5.682 5.723 936,534 -0.02(-0.28%)
Mar 24, 2022 5.674 5.763 5.658 5.739 2,105,933 +0.11(+2.02%)
Mar 23, 2022 5.560 5.633 5.552 5.625 752,732 +0.02(+0.43%)
Mar 22, 2022 5.544 5.614 5.544 5.601 722,850 +0.06(+1.02%)
Mar 21, 2022 5.577 5.617 5.520 5.544 497,431 -0.02(-0.44%)
Mar 18, 2022 5.560 5.593 5.544 5.568 588,537 -0.01(-0.22%)
Mar 17, 2022 5.552 5.605 5.536 5.581 621,055 +0.02(+0.36%)
Mar 16, 2022 5.593 5.641 5.487 5.560 1,414,479 -0.02(-0.44%)
Mar 15, 2022 5.545 5.601 5.545 5.585 673,942 +0.04(+0.72%)
Mar 14, 2022 5.521 5.577 5.517 5.545 846,958 +0.02(+0.43%)
Mar 11, 2022 5.521 5.581 5.505 5.521 742,662 +0.03(+0.58%)
Mar 10, 2022 5.473 5.513 5.442 5.489 713,967 +0.00(+0.00%)
Mar 09, 2022 5.442 5.517 5.426 5.489 568,728 +0.10(+1.77%)
Mar 08, 2022 5.386 5.521 5.346 5.394 1,171,506 +0.00(+0.00%)
Mar 07, 2022 5.537 5.545 5.378 5.394 1,113,190 -0.14(-2.58%)
Mar 04, 2022 5.521 5.542 5.450 5.537 820,422 +0.00(+0.00%)
Mar 03, 2022 5.569 5.601 5.513 5.537 746,145 +0.00(+0.00%)
Mar 02, 2022 5.450 5.569 5.426 5.537 816,305 +0.09(+1.60%)
Mar 01, 2022 5.458 5.465 5.386 5.450 764,184 +0.01(+0.15%)
Feb 28, 2022 5.402 5.469 5.382 5.442 769,997 -0.02(-0.29%)
Feb 25, 2022 5.410 5.497 5.410 5.458 927,628 +0.07(+1.33%)
Feb 24, 2022 5.259 5.418 5.203 5.386 1,574,921 +0.02(+0.30%)
Feb 23, 2022 5.402 5.426 5.346 5.370 911,368 -0.02(-0.29%)
Feb 22, 2022 5.426 5.481 5.346 5.386 1,194,311 -0.10(-1.74%)
Feb 18, 2022 5.481 0 +0.00(+0.00%)
Feb 17, 2022 5.561 5.574 5.481 5.481 564,537 -0.10(-1.85%)
Feb 16, 2022 5.553 5.601 5.533 5.585 495,860 +0.01(+0.14%)
Feb 15, 2022 5.521 5.577 5.497 5.577 488,063 +0.11(+2.03%)
Feb 14, 2022 5.505 5.521 5.426 5.465 1,209,604 -0.03(-0.58%)
Feb 11, 2022 5.585 5.616 5.489 5.497 938,284 -0.09(-1.56%)
Feb 10, 2022 5.577 5.648 5.569 5.585 696,626 -0.03(-0.57%)
Feb 09, 2022 5.640 5.664 5.616 5.616 655,791 +0.01(+0.14%)
Feb 08, 2022 5.569 5.616 5.567 5.608 458,548 +0.02(+0.28%)
Feb 07, 2022 5.529 5.601 5.517 5.593 662,741 +0.06(+1.00%)
Feb 04, 2022 5.529 5.577 5.481 5.537 910,448 +0.03(+0.58%)
Feb 03, 2022 5.529 5.585 5.505 5.505 735,996 -0.10(-1.84%)
Feb 02, 2022 5.577 5.640 5.545 5.608 686,514 +0.06(+1.00%)
Feb 01, 2022 5.561 5.569 5.505 5.553 779,975 +0.03(+0.58%)
Jan 31, 2022 5.426 5.529 5.521 845,206 +0.09(+1.61%)
Jan 28, 2022 5.442 5.442 5.370 5.434 974,543 -0.02(-0.44%)
Jan 27, 2022 5.545 5.607 5.442 5.458 1,042,684 -0.06(-1.01%)
Jan 26, 2022 5.577 5.595 5.418 5.513 1,181,249 -0.02(-0.29%)
Jan 25, 2022 5.553 5.608 5.489 5.529 1,173,114 -0.10(-1.69%)
Jan 24, 2022 5.489 5.632 5.362 5.624 2,889,967 +0.03(+0.57%)
Jan 21, 2022 5.640 5.676 5.569 5.593 1,544,423 -0.07(-1.26%)
Jan 20, 2022 5.664 5.767 5.648 5.664 890,599 +0.01(+0.14%)
Jan 19, 2022 5.672 5.720 5.636 5.656 680,074 +0.01(+0.14%)
Jan 18, 2022 5.680 5.680 5.601 5.648 680,174 -0.07(-1.25%)
Jan 14, 2022 5.720 0 -0.03(-0.55%)
Jan 13, 2022 5.759 5.791 5.736 5.751 535,341 +0.00(+0.00%)
Jan 12, 2022 5.688 5.775 5.680 5.751 682,682 +0.06(+1.12%)
Jan 11, 2022 5.640 5.696 5.585 5.688 550,164 +0.06(+1.13%)
Jan 10, 2022 5.601 5.632 5.561 5.624 669,549 +0.02(+0.28%)
Jan 07, 2022 5.640 5.648 5.585 5.608 734,011 -0.05(-0.84%)
Jan 06, 2022 5.608 5.656 5.581 5.656 696,305 +0.06(+1.14%)
Jan 05, 2022 5.688 5.712 5.585 5.593 758,153 -0.09(-1.54%)
Jan 04, 2022 5.664 5.716 5.664 5.680 632,337 +0.02(+0.28%)
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.