The Gabelli Equity Trust Inc. (NY: GAB )

7.040 USD -0.090 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 7.100 7.145 7.010 7.040 1,226,684 -0.09(-1.26%)
Jan 20, 2022 7.130 7.260 7.110 7.130 707,491 +0.01(+0.14%)
Jan 19, 2022 7.140 7.200 7.095 7.120 540,250 +0.01(+0.14%)
Jan 18, 2022 7.150 7.150 7.050 7.110 540,330 -0.09(-1.25%)
Jan 14, 2022 7.200 0 -0.04(-0.55%)
Jan 13, 2022 7.250 7.290 7.220 7.240 425,275 +0.00(+0.00%)
Jan 12, 2022 7.160 7.270 7.150 7.240 542,322 +0.08(+1.12%)
Jan 11, 2022 7.100 7.170 7.030 7.160 437,050 +0.08(+1.13%)
Jan 10, 2022 7.050 7.090 7.000 7.080 531,889 +0.02(+0.28%)
Jan 07, 2022 7.100 7.110 7.030 7.060 583,098 -0.06(-0.84%)
Jan 06, 2022 7.060 7.120 7.025 7.120 553,144 +0.08(+1.14%)
Jan 05, 2022 7.160 7.190 7.030 7.040 602,276 -0.11(-1.54%)
Jan 04, 2022 7.130 7.195 7.130 7.150 502,328 +0.02(+0.28%)
Jan 03, 2022 7.190 7.205 7.100 7.130 696,680 -0.06(-0.83%)
Dec 31, 2021 7.200 7.225 7.155 7.190 338,948 +0.01(+0.14%)
Dec 30, 2021 7.200 7.270 7.180 7.180 385,110 -0.04(-0.55%)
Dec 29, 2021 7.250 7.270 7.220 7.220 457,368 -0.03(-0.41%)
Dec 28, 2021 7.230 7.290 7.227 7.250 392,743 +0.02(+0.28%)
Dec 27, 2021 7.250 7.270 7.210 7.230 297,697 +0.00(+0.00%)
Dec 23, 2021 7.200 7.250 7.196 7.230 495,599 +0.05(+0.70%)
Dec 22, 2021 7.120 7.200 7.090 7.180 449,589 +0.10(+1.41%)
Dec 21, 2021 7.040 7.119 7.020 7.080 533,207 +0.10(+1.43%)
Dec 20, 2021 6.910 7.135 6.870 6.980 1,506,895 -0.15(-2.10%)
Dec 17, 2021 7.140 7.180 7.080 7.130 1,659,937 -0.01(-0.14%)
Dec 16, 2021 7.130 7.160 7.080 7.140 799,245 +0.02(+0.28%)
Dec 15, 2021 6.970 7.130 6.931 7.120 720,931 +0.16(+2.30%)
Dec 14, 2021 6.940 6.980 6.860 6.960 729,488 -0.02(-0.29%)
Dec 13, 2021 7.020 7.050 6.960 6.980 535,942 -0.04(-0.57%)
Dec 10, 2021 7.050 7.080 6.980 7.020 502,310 -0.01(-0.14%)
Dec 09, 2021 7.100 7.120 7.030 7.030 802,021 -0.29(-3.96%)
Dec 08, 2021 7.390 7.410 7.310 7.320 829,878 -0.05(-0.68%)
Dec 07, 2021 7.320 7.390 7.310 7.370 860,922 +0.12(+1.66%)
Dec 06, 2021 7.140 7.250 7.120 7.250 1,058,269 +0.16(+2.26%)
Dec 03, 2021 7.160 7.190 7.032 7.090 703,242 -0.06(-0.84%)
Dec 02, 2021 7.020 7.150 7.000 7.150 693,977 +0.13(+1.85%)
Dec 01, 2021 7.160 7.200 7.000 7.020 879,845 -0.05(-0.71%)
Nov 30, 2021 7.150 7.150 7.080 7.070 752,270 -0.11(-1.53%)
Nov 29, 2021 7.190 7.190 7.130 7.180 664,069 +0.05(+0.70%)
Nov 26, 2021 7.130 7.145 7.030 7.130 713,554 -0.06(-0.83%)
Nov 24, 2021 7.140 7.200 7.110 7.190 339,011 +0.02(+0.28%)
Nov 23, 2021 7.150 7.170 7.090 7.170 497,701 +0.05(+0.70%)
Nov 22, 2021 7.150 7.165 7.100 7.120 729,032 -0.01(-0.14%)
Nov 19, 2021 7.190 7.200 7.130 7.130 425,441 -0.07(-0.97%)
Nov 18, 2021 7.150 7.210 7.180 7.200 791,868 +0.07(+0.98%)
Nov 17, 2021 7.130 7.150 7.090 7.130 629,632 +0.03(+0.42%)
Nov 16, 2021 7.120 7.150 7.100 7.100 423,182 +0.01(+0.14%)
Nov 15, 2021 7.100 7.130 7.080 7.090 577,184 +0.02(+0.28%)
Nov 12, 2021 7.040 7.080 7.030 7.070 363,644 +0.03(+0.43%)
Nov 11, 2021 7.050 7.050 7.010 7.040 203,668 +0.03(+0.43%)
Nov 10, 2021 7.040 7.010 303,836 -0.05(-0.71%)
Nov 09, 2021 7.080 7.080 7.020 7.060 299,997 -0.01(-0.14%)
Nov 08, 2021 7.070 7.100 7.053 7.070 323,248 +0.01(+0.14%)
Nov 05, 2021 7.030 7.090 7.030 7.060 370,703 +0.05(+0.71%)
Nov 04, 2021 7.010 7.030 7.000 7.010 214,384 +0.00(+0.00%)
Nov 03, 2021 7.010 7.030 6.990 7.010 292,823 +0.00(+0.00%)
Nov 02, 2021 6.960 7.030 6.950 7.010 428,359 +0.05(+0.72%)
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.