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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2021 5.531 5.620 5.494 5.598 814,563 +0.07(+1.34%)
May 27, 2021 5.568 5.575 5.494 5.523 1,567,963 -0.07(-1.33%)
May 26, 2021 5.523 5.598 5.516 5.598 1,502,986 +0.10(+1.89%)
May 25, 2021 5.486 5.527 5.479 5.494 2,363,785 +0.02(+0.41%)
May 24, 2021 5.375 5.479 5.360 5.471 935,870 +0.13(+2.36%)
May 21, 2021 5.293 5.375 5.278 5.345 1,055,050 +0.10(+1.84%)
May 20, 2021 5.330 5.356 5.204 5.249 2,728,692 -0.17(-3.15%)
May 19, 2021 5.353 5.420 5.316 5.420 508,348 +0.01(+0.14%)
May 18, 2021 5.405 5.449 5.394 5.412 442,632 +0.00(+0.00%)
May 17, 2021 5.427 5.427 5.364 5.412 439,373 +0.00(+0.00%)
May 14, 2021 5.382 5.420 5.345 5.412 364,701 +0.09(+1.67%)
May 13, 2021 5.189 5.345 5.189 5.323 755,953 +0.14(+2.72%)
May 12, 2021 5.316 5.353 5.175 5.182 1,143,454 -0.16(-2.92%)
May 11, 2021 5.360 5.375 5.256 5.338 824,030 -0.07(-1.24%)
May 10, 2021 5.420 5.486 5.405 5.405 605,402 +0.00(+0.00%)
May 07, 2021 5.368 5.412 5.360 5.405 504,074 +0.04(+0.83%)
May 06, 2021 5.330 5.360 5.319 5.360 294,495 +0.04(+0.70%)
May 05, 2021 5.308 5.330 5.293 5.323 398,291 +0.03(+0.56%)
May 04, 2021 5.308 5.308 5.249 5.293 478,294 -0.01(-0.14%)
May 03, 2021 5.301 5.304 5.278 5.301 482,352 +0.03(+0.49%)
Apr 30, 2021 5.293 5.301 5.271 5.275 338,093 -0.02(-0.35%)
Apr 29, 2021 5.301 5.301 5.278 5.293 599,937 +0.01(+0.14%)
Apr 28, 2021 5.286 5.297 5.271 5.286 335,183 +0.00(+0.00%)
Apr 27, 2021 5.264 5.293 5.264 5.286 433,798 +0.04(+0.71%)
Apr 26, 2021 5.293 5.301 5.234 5.249 735,479 -0.04(-0.84%)
Apr 23, 2021 5.249 5.316 5.241 5.293 589,575 +0.06(+1.13%)
Apr 22, 2021 5.212 5.264 5.189 5.234 833,285 +0.02(+0.43%)
Apr 21, 2021 5.167 5.212 5.162 5.212 384,933 +0.05(+1.01%)
Apr 20, 2021 5.197 5.212 5.134 5.160 630,806 -0.07(-1.28%)
Apr 19, 2021 5.197 5.238 5.182 5.226 489,242 +0.03(+0.57%)
Apr 16, 2021 5.234 5.234 5.197 5.197 442,619 -0.03(-0.57%)
Apr 15, 2021 5.204 5.256 5.197 5.226 681,407 +0.05(+1.00%)
Apr 14, 2021 5.197 5.219 5.160 5.175 577,920 -0.02(-0.43%)
Apr 13, 2021 5.204 5.226 5.182 5.197 399,742 +0.00(+0.00%)
Apr 12, 2021 5.189 5.219 5.182 5.197 575,316 +0.01(+0.14%)
Apr 09, 2021 5.189 5.189 5.160 5.189 406,654 +0.01(+0.29%)
Apr 08, 2021 5.189 5.197 5.160 5.175 438,392 +0.00(+0.00%)
Apr 07, 2021 5.189 5.197 5.152 5.175 578,337 -0.01(-0.21%)
Apr 06, 2021 5.175 5.189 5.167 5.186 544,063 +0.03(+0.65%)
Apr 05, 2021 5.152 5.182 5.130 5.152 720,704 +0.05(+1.02%)
Apr 01, 2021 5.078 5.108 5.048 5.100 468,750 +0.04(+0.73%)
Mar 31, 2021 5.093 5.106 5.052 5.063 540,495 +0.00(+0.00%)
Mar 30, 2021 5.071 5.082 5.041 5.063 587,489 -0.02(-0.44%)
Mar 29, 2021 5.056 5.100 5.037 5.085 557,064 +0.01(+0.15%)
Mar 26, 2021 5.063 5.085 5.041 5.078 479,526 +0.03(+0.59%)
Mar 25, 2021 4.974 5.056 4.937 5.048 919,128 +0.07(+1.34%)
Mar 24, 2021 5.019 5.063 4.952 4.981 2,044,919 +0.04(+0.90%)
Mar 23, 2021 4.981 4.981 4.907 4.937 723,172 -0.04(-0.75%)
Mar 22, 2021 5.004 5.019 4.959 4.974 632,207 +0.00(+0.00%)
Mar 19, 2021 5.004 5.004 4.922 4.974 893,994 -0.02(-0.45%)
Mar 18, 2021 5.048 5.063 4.989 4.996 648,976 -0.07(-1.32%)
Mar 17, 2021 5.085 5.100 5.004 5.063 699,593 -0.01(-0.15%)
Mar 16, 2021 5.108 5.137 5.056 5.071 897,175 -0.05(-1.01%)
Mar 15, 2021 5.086 5.123 5.064 5.123 1,409,317 +0.04(+0.71%)
Mar 12, 2021 5.021 5.086 5.021 5.086 810,896 +0.07(+1.30%)
Mar 11, 2021 5.021 5.108 5.021 5.021 1,413,563 +0.01(+0.29%)
Mar 10, 2021 5.006 5.043 4.999 5.006 1,069,234 +0.03(+0.58%)
Mar 09, 2021 5.014 5.014 4.977 4.977 762,346 +0.00(+0.00%)
Mar 08, 2021 4.984 5.014 4.926 4.977 1,112,321 +0.01(+0.15%)
Mar 05, 2021 4.941 4.974 4.854 4.970 909,575 +0.04(+0.74%)
Mar 04, 2021 4.955 4.977 4.832 4.934 1,167,112 -0.01(-0.29%)
Mar 03, 2021 4.955 4.992 4.934 4.948 731,330 +0.00(+0.00%)
Mar 02, 2021 4.926 4.963 4.905 4.948 934,521 +0.03(+0.59%)
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.