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 )

5.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 5.492 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%)
Mar 01, 2022 5.313 5.321 5.244 5.305 784,942 +0.01(+0.15%)
Feb 28, 2022 5.259 5.325 5.240 5.298 790,914 -0.02(-0.29%)
Feb 25, 2022 5.267 5.352 5.267 5.313 952,827 +0.07(+1.33%)
Feb 24, 2022 5.120 5.275 5.066 5.244 1,617,703 +0.02(+0.30%)
Feb 23, 2022 5.259 5.282 5.205 5.228 936,125 -0.02(-0.29%)
Feb 22, 2022 5.282 5.336 5.205 5.244 1,226,754 -0.09(-1.74%)
Feb 18, 2022 5.336 0 +0.00(+0.00%)
Feb 17, 2022 5.414 5.426 5.336 5.336 579,873 -0.10(-1.85%)
Feb 16, 2022 5.406 5.452 5.387 5.437 509,330 +0.01(+0.14%)
Feb 15, 2022 5.375 5.429 5.352 5.429 501,321 +0.11(+2.03%)
Feb 14, 2022 5.360 5.375 5.282 5.321 1,242,462 -0.03(-0.58%)
Feb 11, 2022 5.437 5.468 5.344 5.352 963,772 -0.09(-1.56%)
Feb 10, 2022 5.429 5.499 5.421 5.437 715,549 -0.03(-0.57%)
Feb 09, 2022 5.491 5.514 5.468 5.468 673,605 +0.01(+0.14%)
Feb 08, 2022 5.421 5.468 5.420 5.460 471,004 +0.02(+0.28%)
Feb 07, 2022 5.383 5.452 5.371 5.445 680,744 +0.05(+1.00%)
Feb 04, 2022 5.383 5.429 5.336 5.391 935,180 +0.03(+0.58%)
Feb 03, 2022 5.383 5.437 5.360 5.360 755,989 -0.10(-1.84%)
Feb 02, 2022 5.429 5.491 5.398 5.460 705,162 +0.05(+1.00%)
Feb 01, 2022 5.414 5.421 5.360 5.406 801,163 +0.03(+0.58%)
Jan 31, 2022 5.282 5.383 5.375 868,166 +0.09(+1.61%)
Jan 28, 2022 5.298 5.298 5.228 5.290 1,001,016 -0.02(-0.44%)
Jan 27, 2022 5.398 5.458 5.298 5.313 1,071,008 -0.05(-1.01%)
Jan 26, 2022 5.429 5.447 5.274 5.367 1,213,337 -0.02(-0.29%)
Jan 25, 2022 5.406 5.460 5.344 5.383 1,204,981 -0.09(-1.69%)
Jan 24, 2022 5.344 5.483 5.220 5.476 2,968,472 +0.03(+0.57%)
Jan 21, 2022 5.491 5.526 5.421 5.445 1,586,376 -0.07(-1.26%)
Jan 20, 2022 5.514 5.615 5.499 5.514 914,791 +0.01(+0.14%)
Jan 19, 2022 5.522 5.568 5.487 5.507 698,547 +0.01(+0.14%)
Jan 18, 2022 5.530 5.530 5.452 5.499 698,651 -0.07(-1.25%)
Jan 14, 2022 5.568 0 -0.03(-0.55%)
Jan 13, 2022 5.607 5.638 5.584 5.599 549,884 +0.00(+0.00%)
Jan 12, 2022 5.537 5.623 5.530 5.599 701,227 +0.06(+1.12%)
Jan 11, 2022 5.491 5.545 5.437 5.537 565,109 +0.06(+1.13%)
Jan 10, 2022 5.452 5.483 5.414 5.476 687,737 +0.02(+0.28%)
Jan 07, 2022 5.491 5.499 5.437 5.460 753,950 -0.05(-0.84%)
Jan 06, 2022 5.460 5.507 5.433 5.507 715,219 +0.06(+1.14%)
Jan 05, 2022 5.537 5.561 5.437 5.445 778,748 -0.09(-1.54%)
Jan 04, 2022 5.514 5.565 5.514 5.530 649,514 +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.