The Gabelli Equity Trust Inc. (NY: GAB )

5.550 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.520 5.550 5.480 5.550 594,848 +0.06(+1.09%)
Mar 26, 2024 5.510 5.550 5.470 5.490 651,127 -0.02(-0.36%)
Mar 25, 2024 5.530 5.535 5.490 5.510 399,136 -0.04(-0.72%)
Mar 22, 2024 5.500 5.550 5.460 5.550 1,131,093 +0.05(+0.91%)
Mar 21, 2024 5.600 5.630 5.469 5.500 2,029,052 -0.04(-0.72%)
Mar 20, 2024 5.430 5.540 5.420 5.540 841,376 +0.10(+1.84%)
Mar 19, 2024 5.430 5.470 5.410 5.440 570,963 +0.02(+0.37%)
Mar 18, 2024 5.450 5.450 5.400 5.420 693,479 +0.01(+0.18%)
Mar 15, 2024 5.400 5.415 5.380 5.410 288,421 +0.00(+0.00%)
Mar 14, 2024 5.430 5.440 5.380 5.410 502,179 -0.02(-0.37%)
Mar 13, 2024 5.510 5.545 5.430 5.430 1,234,988 -0.14(-2.51%)
Mar 12, 2024 5.512 5.589 5.487 5.570 1,475,159 +0.09(+1.60%)
Mar 11, 2024 5.453 5.492 5.434 5.482 785,256 +0.03(+0.54%)
Mar 08, 2024 5.482 5.502 5.435 5.453 577,174 +0.00(+0.00%)
Mar 07, 2024 5.424 5.482 5.424 5.453 623,896 +0.05(+0.90%)
Mar 06, 2024 5.434 5.453 5.370 5.404 609,524 +0.01(+0.18%)
Mar 05, 2024 5.414 5.424 5.375 5.395 552,760 -0.03(-0.54%)
Mar 04, 2024 5.385 5.424 5.385 5.424 662,909 +0.05(+0.91%)
Mar 01, 2024 5.336 5.395 5.317 5.375 582,111 +0.04(+0.73%)
Feb 29, 2024 5.307 5.346 5.297 5.336 592,616 +0.04(+0.74%)
Feb 28, 2024 5.278 5.297 5.229 5.297 395,749 +0.01(+0.18%)
Feb 27, 2024 5.268 5.288 5.249 5.288 519,817 +0.03(+0.56%)
Feb 26, 2024 5.239 5.268 5.239 5.258 563,015 +0.02(+0.37%)
Feb 23, 2024 5.239 5.283 5.219 5.239 620,410 +0.02(+0.37%)
Feb 22, 2024 5.210 5.249 5.190 5.219 501,613 +0.04(+0.75%)
Feb 21, 2024 5.180 5.205 5.146 5.180 367,220 +0.00(+0.00%)
Feb 20, 2024 5.142 5.180 5.141 5.180 431,674 +0.00(+0.00%)
Feb 16, 2024 5.210 5.210 5.166 5.180 615,184 -0.04(-0.75%)
Feb 15, 2024 5.190 5.229 5.180 5.219 619,941 +0.05(+0.94%)
Feb 14, 2024 5.112 5.180 5.112 5.171 670,197 +0.08(+1.53%)
Feb 13, 2024 5.112 5.132 5.054 5.093 810,735 -0.06(-1.13%)
Feb 12, 2024 5.151 5.180 5.132 5.151 819,536 +0.03(+0.57%)
Feb 09, 2024 5.151 5.161 5.122 5.122 471,497 -0.03(-0.57%)
Feb 08, 2024 5.142 5.151 5.112 5.151 439,999 +0.03(+0.57%)
Feb 07, 2024 5.132 5.142 5.103 5.122 842,313 +0.04(+0.77%)
Feb 06, 2024 5.064 5.083 5.049 5.083 568,895 +0.03(+0.58%)
Feb 05, 2024 5.054 5.063 4.997 5.054 715,683 +0.01(+0.19%)
Feb 02, 2024 5.044 5.054 5.015 5.044 539,916 +0.01(+0.19%)
Feb 01, 2024 4.976 5.054 4.966 5.034 849,043 +0.06(+1.17%)
Jan 31, 2024 4.995 5.015 4.957 4.976 683,711 -0.03(-0.58%)
Jan 30, 2024 5.025 5.034 4.995 5.005 615,334 -0.03(-0.58%)
Jan 29, 2024 4.986 5.034 4.966 5.034 642,165 +0.06(+1.17%)
Jan 26, 2024 4.986 4.995 4.966 4.976 499,794 -0.01(-0.20%)
Jan 25, 2024 4.986 4.995 4.966 4.986 431,686 +0.04(+0.79%)
Jan 24, 2024 4.986 5.005 4.942 4.947 553,578 -0.03(-0.59%)
Jan 23, 2024 4.995 5.005 4.957 4.976 387,031 +0.01(+0.20%)
Jan 22, 2024 4.947 4.986 4.947 4.966 699,781 +0.03(+0.59%)
Jan 19, 2024 4.947 4.961 4.908 4.937 466,850 +0.00(+0.00%)
Jan 18, 2024 4.918 4.947 4.898 4.937 561,523 +0.03(+0.60%)
Jan 17, 2024 4.859 4.908 4.849 4.908 993,894 +0.04(+0.80%)
Jan 16, 2024 4.869 4.907 4.849 4.869 1,083,010 +0.00(+0.00%)
Jan 12, 2024 4.898 4.937 4.849 4.869 622,419 -0.02(-0.40%)
Jan 11, 2024 4.898 4.913 4.849 4.888 468,570 +0.00(+0.00%)
Jan 10, 2024 4.879 4.908 4.869 4.888 443,645 +0.01(+0.20%)
Jan 09, 2024 4.879 4.888 4.849 4.879 527,112 -0.01(-0.20%)
Jan 08, 2024 4.888 4.888 4.840 4.888 594,824 +0.05(+1.01%)
Jan 05, 2024 4.849 4.898 4.830 4.840 553,859 -0.02(-0.40%)
Jan 04, 2024 4.869 4.888 4.830 4.859 894,046 -0.01(-0.20%)
Jan 03, 2024 4.918 4.918 4.849 4.869 698,827 -0.05(-0.99%)
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.