• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    The Gabelli Equity Trust Inc. (NY: GAB )

    5.580 +0.020 (+0.36%)
    Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 5.560 5.580 5.550 5.580 432,263 +0.02(+0.36%)
    Nov 07, 2024 5.570 5.590 5.545 5.560 727,827 +0.01(+0.18%)
    Nov 06, 2024 5.550 5.600 5.530 5.550 1,146,722 +0.11(+2.02%)
    Nov 05, 2024 5.380 5.440 5.370 5.440 370,717 +0.08(+1.49%)
    Nov 04, 2024 5.400 5.400 5.330 5.360 928,436 -0.02(-0.37%)
    Nov 01, 2024 5.410 5.430 5.360 5.380 829,981 +0.01(+0.19%)
    Oct 31, 2024 5.430 5.440 5.370 5.370 693,849 -0.07(-1.29%)
    Oct 30, 2024 5.430 5.455 5.420 5.440 320,351 +0.02(+0.37%)
    Oct 29, 2024 5.400 5.420 5.360 5.420 278,434 +0.01(+0.18%)
    Oct 28, 2024 5.400 5.420 5.400 5.410 234,556 +0.02(+0.37%)
    Oct 25, 2024 5.460 5.490 5.380 5.390 532,176 -0.04(-0.74%)
    Oct 24, 2024 5.440 5.450 5.371 5.430 414,308 +0.03(+0.56%)
    Oct 23, 2024 5.460 5.480 5.400 5.400 404,399 -0.06(-1.10%)
    Oct 22, 2024 5.460 5.476 5.440 5.460 389,535 -0.03(-0.55%)
    Oct 21, 2024 5.500 5.510 5.440 5.490 735,584 -0.01(-0.18%)
    Oct 18, 2024 5.470 5.500 5.430 5.500 563,842 +0.06(+1.10%)
    Oct 17, 2024 5.500 5.500 5.430 5.440 338,858 -0.03(-0.55%)
    Oct 16, 2024 5.480 5.489 5.450 5.470 350,378 +0.01(+0.18%)
    Oct 15, 2024 5.480 5.480 5.430 5.460 475,160 -0.01(-0.18%)
    Oct 14, 2024 5.450 5.470 5.430 5.470 360,424 +0.03(+0.55%)
    Oct 11, 2024 5.400 5.470 5.400 5.440 411,474 +0.04(+0.74%)
    Oct 10, 2024 5.430 5.440 5.380 5.400 328,940 -0.03(-0.55%)
    Oct 09, 2024 5.390 5.430 5.380 5.430 473,568 +0.04(+0.74%)
    Oct 08, 2024 5.420 5.420 5.370 5.390 572,592 +0.01(+0.19%)
    Oct 07, 2024 5.440 5.440 5.350 5.380 441,987 -0.06(-1.10%)
    Oct 04, 2024 5.440 5.440 5.400 5.440 318,582 +0.06(+1.12%)
    Oct 03, 2024 5.470 5.480 5.370 5.380 604,472 -0.09(-1.65%)
    Oct 02, 2024 5.460 5.470 5.430 5.470 309,988 +0.01(+0.18%)
    Oct 01, 2024 5.500 5.500 5.420 5.460 584,119 -0.03(-0.55%)
    Sep 30, 2024 5.470 5.490 5.430 5.490 756,951 +0.02(+0.37%)
    Sep 27, 2024 5.440 5.480 5.430 5.470 441,469 +0.03(+0.55%)
    Sep 26, 2024 5.480 5.490 5.420 5.440 741,182 -0.01(-0.18%)
    Sep 25, 2024 5.480 5.480 5.410 5.450 582,774 -0.04(-0.73%)
    Sep 24, 2024 5.570 5.570 5.475 5.490 483,495 -0.07(-1.26%)
    Sep 23, 2024 5.570 5.580 5.510 5.560 2,080,645 +0.06(+1.09%)
    Sep 20, 2024 5.480 5.500 5.440 5.500 862,484 +0.04(+0.73%)
    Sep 19, 2024 5.450 5.470 5.420 5.460 722,549 +0.05(+0.92%)
    Sep 18, 2024 5.390 5.455 5.370 5.410 501,256 +0.03(+0.56%)
    Sep 17, 2024 5.360 5.400 5.351 5.380 547,472 +0.02(+0.37%)
    Sep 16, 2024 5.330 5.400 5.300 5.360 1,372,561 +0.02(+0.37%)
    Sep 13, 2024 5.369 5.389 5.330 5.340 1,251,936 -0.03(-0.54%)
    Sep 12, 2024 5.350 5.379 5.340 5.369 753,976 +0.01(+0.18%)
    Sep 11, 2024 5.369 5.369 5.296 5.359 577,670 -0.01(-0.18%)
    Sep 10, 2024 5.398 5.408 5.350 5.369 669,692 -0.01(-0.18%)
    Sep 09, 2024 5.311 5.379 5.311 5.379 511,271 +0.08(+1.47%)
    Sep 06, 2024 5.398 5.398 5.282 5.301 436,706 -0.09(-1.62%)
    Sep 05, 2024 5.418 5.423 5.359 5.389 557,287 -0.01(-0.18%)
    Sep 04, 2024 5.359 5.398 5.350 5.398 627,280 +0.05(+0.91%)
    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.