ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Gabelli Equity Trust Inc. (NY:GAB)

6.090 +0.050 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 6.060 6.117 6.040 6.090 337,391 +0.05(+0.83%)
Oct 30, 2025 6.010 6.050 5.974 6.040 354,781 +0.04(+0.67%)
Oct 29, 2025 6.020 6.060 5.985 6.000 360,743 -0.02(-0.33%)
Oct 28, 2025 6.060 6.070 6.020 6.020 275,587 -0.08(-1.31%)
Oct 27, 2025 6.080 6.105 6.055 6.100 345,723 +0.03(+0.49%)
Oct 24, 2025 6.050 6.070 6.030 6.070 333,922 +0.06(+1.00%)
Oct 23, 2025 5.990 6.020 5.960 6.010 186,537 +0.03(+0.50%)
Oct 22, 2025 6.000 6.020 5.950 5.980 407,166 -0.02(-0.33%)
Oct 21, 2025 6.020 6.030 5.980 6.000 479,662 -0.02(-0.33%)
Oct 20, 2025 5.970 6.020 5.947 6.020 388,157 +0.10(+1.69%)
Oct 17, 2025 5.940 5.960 5.870 5.920 602,107 +0.00(+0.00%)
Oct 16, 2025 6.010 6.017 5.900 5.920 517,936 -0.08(-1.33%)
Oct 15, 2025 6.040 6.046 5.960 6.000 330,434 +0.01(+0.17%)
Oct 14, 2025 5.900 6.030 5.894 5.990 303,878 +0.05(+0.84%)
Oct 13, 2025 5.900 5.950 5.890 5.940 428,214 +0.08(+1.37%)
Oct 10, 2025 6.020 6.020 5.860 5.860 923,372 -0.14(-2.33%)
Oct 09, 2025 6.110 6.110 6.000 6.000 519,762 -0.08(-1.32%)
Oct 08, 2025 6.090 6.100 6.060 6.080 327,772 +0.01(+0.16%)
Oct 07, 2025 6.130 6.130 6.070 6.070 365,050 -0.03(-0.49%)
Oct 06, 2025 6.160 6.167 6.100 6.100 422,966 -0.07(-1.13%)
Oct 03, 2025 6.140 6.180 6.133 6.170 288,304 +0.02(+0.33%)
Oct 02, 2025 6.150 6.150 6.111 6.150 224,161 +0.00(+0.00%)
Oct 01, 2025 6.100 6.150 6.100 6.150 236,682 +0.06(+0.99%)
Sep 30, 2025 6.110 6.130 6.070 6.090 479,982 -0.02(-0.33%)
Sep 29, 2025 6.150 6.155 6.075 6.110 649,693 -0.02(-0.33%)
Sep 26, 2025 6.130 6.170 6.110 6.130 521,802 +0.03(+0.49%)
Sep 25, 2025 6.170 6.190 6.090 6.100 523,474 -0.08(-1.29%)
Sep 24, 2025 6.240 6.250 6.170 6.180 483,451 -0.06(-0.96%)
Sep 23, 2025 6.210 6.270 6.200 6.240 1,524,667 +0.05(+0.81%)
Sep 22, 2025 6.080 6.220 6.080 6.190 1,362,077 +0.10(+1.64%)
Sep 19, 2025 6.120 6.120 6.070 6.090 553,020 +0.00(+0.00%)
Sep 18, 2025 6.110 6.110 6.060 6.090 469,151 +0.01(+0.16%)
Sep 17, 2025 6.100 6.105 6.050 6.080 566,424 +0.01(+0.16%)
Sep 16, 2025 6.170 6.180 6.060 6.070 941,913 -0.10(-1.62%)
Sep 15, 2025 6.082 6.170 6.072 6.170 810,844 +0.03(+0.48%)
Sep 12, 2025 6.121 6.170 6.107 6.141 592,643 +0.02(+0.32%)
Sep 11, 2025 6.043 6.121 6.038 6.121 513,247 +0.11(+1.79%)
Sep 10, 2025 6.014 6.043 6.014 6.014 482,489 +0.00(+0.00%)
Sep 09, 2025 6.004 6.043 5.994 6.014 403,896 +0.01(+0.16%)
Sep 08, 2025 6.024 6.024 6.004 6.004 314,708 +0.01(+0.16%)
Sep 05, 2025 6.004 6.019 5.965 5.994 418,512 -0.02(-0.32%)
Sep 04, 2025 5.965 6.024 5.955 6.014 351,896 +0.05(+0.90%)
Sep 03, 2025 5.955 5.984 5.926 5.960 512,734 +0.00(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.