Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries The Gabelli Equity Trust Inc. (NY: GAB ) 5.280 +0.020 (+0.38%) Official Closing Price Updated: 7:00 PM EDT, Aug 14, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 14, 2024 5.280 5.290 5.250 5.280 392,337 +0.02(+0.38%) Aug 13, 2024 5.260 5.300 5.230 5.260 364,753 +0.02(+0.38%) Aug 12, 2024 5.280 5.280 5.221 5.240 224,463 -0.04(-0.76%) Aug 09, 2024 5.290 5.290 5.220 5.280 262,266 -0.01(-0.19%) Aug 08, 2024 5.260 5.290 5.210 5.290 465,414 +0.12(+2.32%) Aug 07, 2024 5.270 5.270 5.150 5.170 371,243 +0.01(+0.19%) Aug 06, 2024 5.170 5.240 5.160 5.160 575,660 +0.01(+0.19%) Aug 05, 2024 5.150 5.170 5.090 5.150 1,184,137 -0.10(-1.90%) Aug 02, 2024 5.320 5.330 5.190 5.250 875,140 -0.13(-2.42%) Aug 01, 2024 5.510 5.520 5.360 5.380 464,928 -0.10(-1.82%) Jul 31, 2024 5.450 5.490 5.420 5.480 504,579 +0.06(+1.11%) Jul 30, 2024 5.400 5.440 5.372 5.420 363,696 +0.02(+0.37%) Jul 29, 2024 5.400 5.420 5.350 5.400 532,202 +0.00(+0.00%) Jul 26, 2024 5.370 5.400 5.350 5.400 405,201 +0.08(+1.50%) Jul 25, 2024 5.330 5.380 5.270 5.320 555,543 -0.03(-0.56%) Jul 24, 2024 5.410 5.410 5.330 5.350 361,306 -0.07(-1.29%) Jul 23, 2024 5.400 5.420 5.395 5.420 282,334 +0.02(+0.37%) Jul 22, 2024 5.380 5.400 5.350 5.400 487,108 +0.06(+1.12%) Jul 19, 2024 5.410 5.410 5.300 5.340 718,855 -0.06(-1.11%) Jul 18, 2024 5.510 5.520 5.400 5.400 413,420 -0.10(-1.82%) Jul 17, 2024 5.460 5.520 5.460 5.500 533,764 +0.01(+0.18%) Jul 16, 2024 5.410 5.490 5.400 5.490 532,773 +0.09(+1.67%) Jul 15, 2024 5.370 5.430 5.370 5.400 453,072 +0.00(+0.00%) Jul 12, 2024 5.330 5.440 5.300 5.400 609,157 +0.08(+1.50%) Jul 11, 2024 5.300 5.330 5.290 5.320 518,969 +0.03(+0.57%) Jul 10, 2024 5.290 5.290 5.250 5.290 378,592 +0.03(+0.57%) Jul 09, 2024 5.280 5.280 5.230 5.260 315,687 +0.01(+0.19%) Jul 08, 2024 5.280 5.290 5.230 5.250 500,502 -0.02(-0.38%) Jul 05, 2024 5.290 5.300 5.240 5.270 303,224 -0.05(-0.94%) Jul 03, 2024 5.250 5.320 5.250 5.320 317,823 +0.07(+1.33%) Jul 02, 2024 5.220 5.250 5.200 5.250 527,365 +0.03(+0.57%) Jul 01, 2024 5.200 5.229 5.200 5.220 461,043 +0.02(+0.38%) Jun 28, 2024 5.260 5.290 5.140 5.200 1,401,642 -0.06(-1.14%) Jun 27, 2024 5.250 5.280 5.220 5.260 465,465 +0.00(+0.00%) Jun 26, 2024 5.270 5.300 5.220 5.260 488,988 -0.03(-0.57%) Jun 25, 2024 5.340 5.349 5.250 5.290 624,678 -0.04(-0.75%) Jun 24, 2024 5.430 5.460 5.305 5.330 982,947 -0.09(-1.66%) Jun 21, 2024 5.350 5.445 5.240 5.420 2,289,670 +0.17(+3.24%) Jun 20, 2024 5.250 5.280 5.190 5.250 1,146,946 +0.02(+0.38%) Jun 18, 2024 5.250 5.270 5.220 5.230 657,128 -0.02(-0.38%) Jun 17, 2024 5.230 5.250 5.200 5.250 463,813 +0.01(+0.19%) Jun 14, 2024 5.240 5.245 5.190 5.240 493,020 +0.00(+0.00%) Jun 13, 2024 5.360 5.360 5.220 5.240 1,374,192 -0.07(-1.32%) Jun 12, 2024 5.398 5.417 5.310 5.310 1,120,959 -0.08(-1.44%) Jun 11, 2024 5.388 5.388 5.349 5.388 510,057 -0.01(-0.18%) Jun 10, 2024 5.427 5.435 5.378 5.398 698,714 -0.03(-0.54%) Jun 07, 2024 5.407 5.427 5.378 5.427 689,651 +0.02(+0.36%) Jun 06, 2024 5.417 5.417 5.378 5.407 377,584 -0.01(-0.18%) Jun 05, 2024 5.359 5.417 5.339 5.417 676,330 +0.08(+1.46%) Jun 04, 2024 5.339 5.388 5.300 5.339 570,355 +0.00(+0.00%) 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.