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 (%)
Jun 30, 2023 5.350 5.368 5.332 5.340 267,004 +0.03(+0.52%)
Jun 29, 2023 5.257 5.350 5.248 5.313 431,212 +0.04(+0.70%)
Jun 28, 2023 5.322 5.322 5.267 5.276 247,416 -0.01(-0.17%)
Jun 27, 2023 5.313 5.354 5.276 5.285 403,396 -0.03(-0.52%)
Jun 26, 2023 5.221 5.386 5.202 5.313 1,134,557 +0.06(+1.23%)
Jun 23, 2023 5.248 5.322 5.202 5.248 1,400,683 +0.02(+0.35%)
Jun 22, 2023 5.129 5.230 5.083 5.230 665,590 +0.11(+2.16%)
Jun 21, 2023 5.110 5.165 5.092 5.119 452,062 -0.02(-0.36%)
Jun 20, 2023 5.147 5.147 5.101 5.138 392,922 +0.00(+0.00%)
Jun 16, 2023 5.221 5.248 5.119 5.138 707,025 -0.07(-1.41%)
Jun 15, 2023 5.138 5.211 5.129 5.211 716,740 +0.08(+1.62%)
Jun 14, 2023 5.211 5.221 5.110 5.129 720,654 -0.06(-1.07%)
Jun 13, 2023 5.130 5.202 5.112 5.184 959,352 +0.06(+1.23%)
Jun 12, 2023 5.112 5.121 5.058 5.121 693,552 +0.03(+0.53%)
Jun 09, 2023 5.112 5.139 5.085 5.094 333,276 -0.01(-0.18%)
Jun 08, 2023 5.094 5.121 5.076 5.103 321,578 +0.01(+0.18%)
Jun 07, 2023 5.049 5.130 5.049 5.094 434,625 +0.05(+1.07%)
Jun 06, 2023 4.942 5.049 4.942 5.040 354,458 +0.10(+2.00%)
Jun 05, 2023 4.995 5.004 4.933 4.942 497,835 -0.05(-1.08%)
Jun 02, 2023 4.906 5.013 4.870 4.995 717,486 +0.12(+2.39%)
Jun 01, 2023 4.816 4.888 4.762 4.879 549,412 +0.06(+1.30%)
May 31, 2023 4.780 4.825 4.726 4.816 436,952 +0.04(+0.75%)
May 30, 2023 4.816 4.820 4.767 4.780 533,604 -0.02(-0.37%)
May 26, 2023 4.816 4.852 4.753 4.798 1,106,495 -0.02(-0.37%)
May 25, 2023 4.879 4.888 4.780 4.816 625,248 -0.04(-0.92%)
May 24, 2023 4.879 4.906 4.843 4.861 330,812 -0.04(-0.73%)
May 23, 2023 4.888 4.942 4.888 4.897 264,774 +0.00(+0.00%)
May 22, 2023 4.933 4.978 4.897 4.897 391,986 -0.03(-0.55%)
May 19, 2023 4.978 4.995 4.906 4.924 398,658 -0.02(-0.36%)
May 18, 2023 4.888 4.951 4.888 4.942 281,098 +0.03(+0.55%)
May 17, 2023 4.888 4.924 4.860 4.915 233,866 +0.07(+1.48%)
May 16, 2023 4.879 4.888 4.843 4.843 352,433 -0.06(-1.28%)
May 15, 2023 4.843 4.924 4.843 4.906 284,308 +0.04(+0.92%)
May 12, 2023 4.906 4.919 4.852 4.861 509,862 -0.05(-1.09%)
May 11, 2023 4.915 4.933 4.888 4.915 365,603 +0.00(+0.00%)
May 10, 2023 4.987 5.009 4.906 4.915 410,873 -0.04(-0.90%)
May 09, 2023 4.969 4.982 4.937 4.960 278,711 -0.03(-0.54%)
May 08, 2023 4.987 5.004 4.960 4.987 228,577 +0.02(+0.36%)
May 05, 2023 4.942 4.978 4.942 4.969 422,209 +0.04(+0.91%)
May 04, 2023 4.987 4.987 4.906 4.924 462,034 -0.05(-1.08%)
May 03, 2023 5.004 5.036 4.969 4.978 384,845 -0.02(-0.36%)
May 02, 2023 5.040 5.067 4.942 4.995 514,044 -0.06(-1.24%)
May 01, 2023 5.094 5.134 5.040 5.058 587,053 -0.02(-0.35%)
Apr 28, 2023 5.040 5.112 5.022 5.076 382,054 +0.03(+0.53%)
Apr 27, 2023 5.040 5.058 5.004 5.049 337,399 +0.06(+1.26%)
Apr 26, 2023 5.067 5.085 4.978 4.987 396,081 -0.09(-1.68%)
Apr 25, 2023 5.076 5.109 5.067 5.072 212,700 -0.04(-0.79%)
Apr 24, 2023 5.085 5.139 5.085 5.112 254,443 +0.00(+0.00%)
Apr 21, 2023 5.085 5.139 5.076 5.112 393,743 +0.01(+0.18%)
Apr 20, 2023 5.130 5.147 5.085 5.103 272,175 -0.04(-0.70%)
Apr 19, 2023 5.130 5.161 5.130 5.139 376,138 -0.01(-0.17%)
Apr 18, 2023 5.148 5.157 5.130 5.148 422,555 +0.02(+0.35%)
Apr 17, 2023 5.085 5.130 5.085 5.130 377,673 +0.05(+1.06%)
Apr 14, 2023 5.094 5.139 5.076 5.076 334,002 -0.04(-0.70%)
Apr 13, 2023 5.058 5.130 5.058 5.112 318,106 +0.04(+0.88%)
Apr 12, 2023 5.094 5.121 5.067 5.067 251,028 +0.00(+0.00%)
Apr 11, 2023 5.067 5.085 5.049 5.067 359,424 +0.03(+0.53%)
Apr 10, 2023 5.022 5.067 5.014 5.040 258,342 +0.00(+0.00%)
Apr 06, 2023 5.067 5.085 5.031 5.040 194,830 -0.02(-0.35%)
Apr 05, 2023 5.085 5.103 5.049 5.058 165,735 -0.03(-0.53%)
Apr 04, 2023 5.148 5.166 5.076 5.085 281,466 -0.05(-1.05%)
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.