The Gabelli Equity Trust Inc. (NY: GAB )

6.200 +0.100 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 6.080 6.200 6.070 6.200 196,954 +0.10(+1.64%)
Jun 30, 2022 6.040 6.140 6.010 6.100 399,912 -0.08(-1.29%)
Jun 29, 2022 6.280 6.280 6.130 6.180 417,171 -0.10(-1.59%)
Jun 28, 2022 6.310 6.390 6.260 6.280 448,828 +0.01(+0.16%)
Jun 27, 2022 6.370 6.375 6.200 6.270 497,514 -0.05(-0.79%)
Jun 24, 2022 6.070 6.450 6.070 6.320 1,040,304 +0.27(+4.46%)
Jun 23, 2022 5.740 6.060 5.710 6.050 1,948,299 +0.47(+8.42%)
Jun 22, 2022 5.510 5.620 5.500 5.580 777,797 +0.02(+0.36%)
Jun 21, 2022 5.610 5.660 5.510 5.560 1,036,432 +0.02(+0.36%)
Jun 17, 2022 5.780 5.780 5.470 5.540 1,356,808 -0.16(-2.81%)
Jun 16, 2022 6.160 6.190 5.700 5.700 1,368,975 -0.54(-8.65%)
Jun 15, 2022 6.250 6.340 6.210 6.240 779,392 +0.00(+0.00%)
Jun 14, 2022 6.440 6.450 6.230 6.240 1,564,657 -0.34(-5.17%)
Jun 13, 2022 6.720 6.720 6.560 6.580 1,135,896 -0.21(-3.09%)
Jun 10, 2022 6.750 6.810 6.750 6.790 760,679 -0.03(-0.44%)
Jun 09, 2022 6.850 6.910 6.820 6.820 531,050 -0.06(-0.87%)
Jun 08, 2022 6.870 6.900 6.820 6.880 381,498 -0.01(-0.15%)
Jun 07, 2022 6.780 6.890 6.750 6.890 416,503 +0.10(+1.47%)
Jun 06, 2022 6.780 6.866 6.760 6.790 453,749 +0.03(+0.44%)
Jun 03, 2022 6.780 6.820 6.730 6.760 355,637 -0.05(-0.73%)
Jun 02, 2022 6.720 6.810 6.664 6.810 284,249 +0.11(+1.64%)
Jun 01, 2022 6.730 6.740 6.620 6.700 329,127 +0.02(+0.30%)
May 31, 2022 6.830 6.830 6.680 6.680 395,489 -0.15(-2.20%)
May 27, 2022 6.790 6.830 6.770 6.830 291,394 +0.10(+1.49%)
May 26, 2022 6.650 6.750 6.649 6.730 376,827 +0.10(+1.51%)
May 25, 2022 6.560 6.630 6.538 6.630 354,078 +0.09(+1.38%)
May 24, 2022 6.500 6.556 6.430 6.540 452,364 +0.04(+0.62%)
May 23, 2022 6.590 6.615 6.490 6.500 578,547 -0.06(-0.91%)
May 20, 2022 6.650 6.682 6.460 6.560 820,487 -0.07(-1.06%)
May 19, 2022 6.580 6.685 6.560 6.630 555,591 -0.01(-0.15%)
May 18, 2022 6.750 6.750 6.600 6.640 597,073 -0.14(-2.06%)
May 17, 2022 6.730 6.790 6.710 6.780 441,040 +0.12(+1.80%)
May 16, 2022 6.560 6.670 6.520 6.660 512,371 +0.15(+2.30%)
May 13, 2022 6.530 6.670 6.510 6.510 545,747 +0.04(+0.62%)
May 12, 2022 6.550 6.615 6.390 6.470 861,545 -0.13(-1.97%)
May 11, 2022 6.620 6.700 6.569 6.600 681,437 -0.02(-0.30%)
May 10, 2022 6.650 6.717 6.550 6.620 757,779 +0.00(+0.00%)
May 09, 2022 6.750 6.751 6.560 6.620 1,080,282 -0.19(-2.79%)
May 06, 2022 6.840 6.840 6.730 6.810 696,929 -0.03(-0.44%)
May 05, 2022 6.980 6.980 6.800 6.840 610,504 -0.16(-2.29%)
May 04, 2022 6.860 7.030 6.820 7.000 822,943 +0.14(+2.04%)
May 03, 2022 6.820 6.900 6.810 6.860 389,643 +0.03(+0.44%)
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.