The Gabelli Equity Trust Inc. (NY: GAB )

6.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 7.000 7.020 6.915 6.950 468,310 -0.09(-1.28%)
Apr 19, 2021 7.000 7.055 6.980 7.040 363,213 +0.04(+0.57%)
Apr 16, 2021 7.050 7.050 7.000 7.000 328,600 -0.04(-0.57%)
Apr 15, 2021 7.010 7.080 7.000 7.040 505,876 +0.07(+1.00%)
Apr 14, 2021 7.000 7.030 6.950 6.970 429,047 -0.03(-0.43%)
Apr 13, 2021 7.010 7.040 6.980 7.000 296,768 +0.00(+0.00%)
Apr 12, 2021 6.990 7.030 6.980 7.000 427,114 +0.01(+0.14%)
Apr 09, 2021 6.990 6.990 6.950 6.990 301,900 +0.02(+0.29%)
Apr 08, 2021 6.990 7.000 6.950 6.970 325,462 +0.00(+0.00%)
Apr 07, 2021 6.990 7.000 6.940 6.970 429,357 -0.02(-0.21%)
Apr 06, 2021 6.970 6.990 6.960 6.985 403,912 +0.04(+0.65%)
Apr 05, 2021 6.940 6.980 6.910 6.940 535,050 +0.07(+1.02%)
Apr 01, 2021 6.840 6.880 6.800 6.870 348,000 +0.05(+0.73%)
Mar 31, 2021 6.860 6.878 6.805 6.820 401,263 +0.00(+0.00%)
Mar 30, 2021 6.830 6.846 6.790 6.820 436,151 -0.03(-0.44%)
Mar 29, 2021 6.810 6.870 6.785 6.850 413,564 +0.01(+0.15%)
Mar 26, 2021 6.820 6.850 6.790 6.840 356,000 +0.04(+0.59%)
Mar 25, 2021 6.700 6.810 6.650 6.800 682,360 +0.09(+1.34%)
Mar 24, 2021 6.760 6.820 6.670 6.710 1,518,145 +0.06(+0.90%)
Mar 23, 2021 6.710 6.710 6.610 6.650 536,882 -0.05(-0.75%)
Mar 22, 2021 6.740 6.760 6.680 6.700 469,350 +0.00(+0.00%)
Mar 19, 2021 6.740 6.740 6.630 6.700 663,700 -0.03(-0.45%)
Mar 18, 2021 6.800 6.820 6.720 6.730 481,799 -0.09(-1.32%)
Mar 17, 2021 6.850 6.870 6.740 6.820 519,377 -0.01(-0.15%)
Mar 16, 2021 6.880 6.920 6.810 6.830 666,062 -0.22(-3.12%)
Mar 15, 2021 7.000 7.050 6.970 7.050 1,024,014 +0.05(+0.71%)
Mar 12, 2021 6.910 7.000 6.910 7.000 589,200 +0.09(+1.30%)
Mar 11, 2021 6.910 7.030 6.910 6.910 1,027,099 +0.02(+0.29%)
Mar 10, 2021 6.890 6.940 6.880 6.890 776,909 +0.04(+0.58%)
Mar 09, 2021 6.900 6.900 6.850 6.850 553,923 +0.00(+0.00%)
Mar 08, 2021 6.860 6.900 6.780 6.850 808,216 +0.01(+0.15%)
Mar 05, 2021 6.800 6.845 6.680 6.840 660,900 +0.05(+0.74%)
Mar 04, 2021 6.820 6.850 6.650 6.790 848,027 -0.02(-0.29%)
Mar 03, 2021 6.820 6.870 6.790 6.810 531,387 +0.00(+0.00%)
Mar 02, 2021 6.780 6.830 6.750 6.810 679,026 +0.04(+0.59%)
Mar 01, 2021 6.700 6.780 6.690 6.770 526,050 +0.13(+1.96%)
Feb 26, 2021 6.570 6.670 6.470 6.640 704,500 +0.10(+1.53%)
Feb 25, 2021 6.650 6.670 6.500 6.540 824,788 -0.10(-1.51%)
Feb 24, 2021 6.570 6.640 6.560 6.640 580,844 +0.07(+1.07%)
Feb 23, 2021 6.480 6.580 6.420 6.570 709,955 +0.09(+1.39%)
Feb 22, 2021 6.410 6.510 6.410 6.480 572,348 +0.01(+0.15%)
Feb 19, 2021 6.470 6.495 6.450 6.470 389,700 +0.01(+0.15%)
Feb 18, 2021 6.450 6.470 6.390 6.460 545,204 -0.01(-0.15%)
Feb 17, 2021 6.490 6.490 6.420 6.470 401,515 -0.01(-0.15%)
Feb 16, 2021 6.500 6.500 6.450 6.480 441,835 +0.01(+0.15%)
Feb 12, 2021 6.450 6.490 6.429 6.470 537,100 +0.02(+0.31%)
Feb 11, 2021 6.420 6.450 6.380 6.450 388,875 +0.04(+0.62%)
Feb 10, 2021 6.430 6.440 6.380 6.410 334,739 +0.02(+0.31%)
Feb 09, 2021 6.380 6.420 6.360 6.390 681,290 +0.00(+0.00%)
Feb 08, 2021 6.430 6.430 6.370 6.390 778,934 -0.02(-0.31%)
Feb 05, 2021 6.430 6.430 6.380 6.410 531,900 +0.00(+0.00%)
Feb 04, 2021 6.400 6.410 6.380 6.410 449,051 +0.04(+0.63%)
Feb 03, 2021 6.380 6.395 6.300 6.370 530,942 +0.02(+0.31%)
Feb 02, 2021 6.290 6.350 6.280 6.350 484,330 +0.11(+1.76%)
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.