The Gabelli Equity Trust Inc. (NY: GAB )

7.280 USD +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 7.230 7.290 7.220 7.280 374,224 +0.06(+0.83%)
May 06, 2021 7.180 7.220 7.165 7.220 218,633 +0.05(+0.70%)
May 05, 2021 7.150 7.180 7.130 7.170 295,691 +0.04(+0.56%)
May 04, 2021 7.150 7.150 7.070 7.130 355,085 -0.01(-0.14%)
May 03, 2021 7.140 7.145 7.110 7.140 358,098 +0.03(+0.49%)
Apr 30, 2021 7.130 7.140 7.100 7.105 251,000 -0.02(-0.35%)
Apr 29, 2021 7.140 7.140 7.110 7.130 445,393 +0.01(+0.14%)
Apr 28, 2021 7.120 7.135 7.100 7.120 248,840 +0.00(+0.00%)
Apr 27, 2021 7.090 7.130 7.090 7.120 322,051 +0.05(+0.71%)
Apr 26, 2021 7.130 7.140 7.050 7.070 546,019 -0.06(-0.84%)
Apr 23, 2021 7.070 7.160 7.060 7.130 437,700 +0.08(+1.13%)
Apr 22, 2021 7.020 7.090 6.990 7.050 618,630 +0.03(+0.43%)
Apr 21, 2021 6.960 7.020 6.953 7.020 285,774 +0.07(+1.01%)
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%)
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.