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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.550 5.550 5.428 5.428 486,710 -0.12(-2.20%)
May 27, 2022 5.517 5.550 5.501 5.550 358,605 +0.08(+1.49%)
May 26, 2022 5.404 5.485 5.403 5.469 463,744 +0.08(+1.51%)
May 25, 2022 5.330 5.387 5.312 5.387 435,748 +0.07(+1.38%)
May 24, 2022 5.282 5.327 5.225 5.314 556,704 +0.03(+0.62%)
May 23, 2022 5.355 5.375 5.274 5.282 711,992 -0.05(-0.91%)
May 20, 2022 5.404 5.430 5.249 5.330 1,009,736 -0.06(-1.06%)
May 19, 2022 5.347 5.432 5.330 5.387 683,741 -0.01(-0.15%)
May 18, 2022 5.485 5.485 5.363 5.396 734,791 -0.11(-2.06%)
May 17, 2022 5.469 5.517 5.452 5.509 542,768 +0.10(+1.80%)
May 16, 2022 5.330 5.420 5.298 5.412 630,552 +0.12(+2.30%)
May 13, 2022 5.306 5.420 5.290 5.290 671,626 +0.03(+0.62%)
May 12, 2022 5.322 5.375 5.192 5.257 1,060,265 -0.11(-1.97%)
May 11, 2022 5.379 5.444 5.338 5.363 838,614 -0.02(-0.30%)
May 10, 2022 5.404 5.458 5.322 5.379 932,564 +0.00(+0.00%)
May 09, 2022 5.485 5.486 5.330 5.379 1,329,454 -0.15(-2.79%)
May 06, 2022 5.558 5.558 5.469 5.534 857,679 -0.02(-0.44%)
May 05, 2022 5.672 5.672 5.526 5.558 751,320 -0.13(-2.29%)
May 04, 2022 5.574 5.712 5.542 5.688 1,012,759 +0.11(+2.04%)
May 03, 2022 5.542 5.607 5.534 5.574 479,516 +0.02(+0.44%)
May 02, 2022 5.526 5.591 5.477 5.550 1,189,978 +0.02(+0.44%)
Apr 29, 2022 5.566 5.607 5.526 5.526 851,209 -0.07(-1.16%)
Apr 28, 2022 5.615 5.688 5.566 5.591 1,143,068 +0.02(+0.44%)
Apr 27, 2022 5.599 5.647 5.566 5.566 921,993 -0.02(-0.44%)
Apr 26, 2022 5.647 5.647 5.574 5.591 637,042 -0.07(-1.29%)
Apr 25, 2022 5.615 5.680 5.566 5.664 856,126 +0.02(+0.43%)
Apr 22, 2022 5.704 5.704 5.595 5.639 584,779 -0.09(-1.56%)
Apr 21, 2022 5.729 5.761 5.680 5.729 859,913 +0.05(+0.86%)
Apr 20, 2022 5.664 5.712 5.664 5.680 389,218 +0.02(+0.29%)
Apr 19, 2022 5.615 5.704 5.615 5.664 540,615 +0.03(+0.58%)
Apr 18, 2022 5.647 5.664 5.615 5.631 568,845 -0.02(-0.29%)
Apr 14, 2022 5.688 5.692 5.647 5.647 303,035 -0.05(-0.86%)
Apr 13, 2022 5.688 5.718 5.680 5.696 437,902 +0.00(+0.00%)
Apr 12, 2022 5.712 5.729 5.656 5.696 596,262 -0.01(-0.14%)
Apr 11, 2022 5.688 5.712 5.688 5.704 336,037 -0.02(-0.43%)
Apr 08, 2022 5.647 5.729 5.623 5.729 566,999 +0.07(+1.15%)
Apr 07, 2022 5.607 5.672 5.593 5.664 458,665 +0.05(+0.87%)
Apr 06, 2022 5.623 5.664 5.591 5.615 568,308 -0.04(-0.72%)
Apr 05, 2022 5.704 5.712 5.647 5.656 390,464 -0.03(-0.57%)
Apr 04, 2022 5.680 5.712 5.647 5.688 441,924 +0.03(+0.57%)
Apr 01, 2022 5.631 5.680 5.631 5.656 416,130 +0.02(+0.43%)
Mar 31, 2022 5.647 5.696 5.631 5.631 451,792 -0.02(-0.43%)
Mar 30, 2022 5.721 5.729 5.647 5.656 655,909 -0.09(-1.56%)
Mar 29, 2022 5.761 5.761 5.704 5.745 748,730 +0.03(+0.57%)
Mar 28, 2022 5.729 5.741 5.688 5.712 426,439 -0.02(-0.28%)
Mar 25, 2022 5.729 5.834 5.688 5.729 935,546 -0.02(-0.28%)
Mar 24, 2022 5.680 5.769 5.664 5.745 2,103,713 +0.11(+2.02%)
Mar 23, 2022 5.566 5.639 5.558 5.631 751,939 +0.02(+0.43%)
Mar 22, 2022 5.550 5.620 5.550 5.607 722,088 +0.06(+1.02%)
Mar 21, 2022 5.582 5.623 5.526 5.550 496,906 -0.02(-0.44%)
Mar 18, 2022 5.566 5.599 5.550 5.574 587,917 -0.01(-0.22%)
Mar 17, 2022 5.558 5.611 5.542 5.586 620,400 +0.02(+0.36%)
Mar 16, 2022 5.599 5.647 5.493 5.566 1,412,988 -0.02(-0.44%)
Mar 15, 2022 5.551 5.606 5.551 5.591 673,231 +0.04(+0.72%)
Mar 14, 2022 5.527 5.583 5.523 5.551 846,065 +0.02(+0.43%)
Mar 11, 2022 5.527 5.587 5.511 5.527 741,879 +0.03(+0.58%)
Mar 10, 2022 5.479 5.519 5.447 5.495 713,214 +0.00(+0.00%)
Mar 09, 2022 5.447 5.523 5.431 5.495 568,128 +0.10(+1.77%)
Mar 08, 2022 5.392 5.527 5.352 5.400 1,170,270 +0.00(+0.00%)
Mar 07, 2022 5.543 5.551 5.384 5.400 1,112,016 -0.14(-2.58%)
Mar 04, 2022 5.527 5.548 5.455 5.543 819,557 +0.00(+0.00%)
Mar 03, 2022 5.575 5.606 5.519 5.543 745,358 +0.00(+0.00%)
Mar 02, 2022 5.455 5.575 5.431 5.543 815,444 +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.