Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Gabelli Equity Trust Inc.
(NY:
GAB
)
5.500
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 28, 2024
5.580
5.600
5.500
5.500
366,150
-0.07(-1.26%)
May 24, 2024
5.530
5.570
5.520
5.570
367,447
+0.03(+0.54%)
May 23, 2024
5.640
5.640
5.510
5.540
548,165
-0.06(-1.07%)
May 22, 2024
5.620
5.630
5.580
5.600
394,652
-0.02(-0.36%)
May 21, 2024
5.600
5.620
5.560
5.620
517,293
+0.02(+0.36%)
May 20, 2024
5.580
5.600
5.550
5.600
407,952
+0.04(+0.72%)
May 17, 2024
5.560
5.560
5.530
5.560
333,050
+0.02(+0.36%)
May 16, 2024
5.550
5.560
5.505
5.540
562,738
+0.01(+0.18%)
May 15, 2024
5.500
5.540
5.495
5.530
522,798
+0.04(+0.73%)
May 14, 2024
5.470
5.490
5.430
5.490
509,038
+0.04(+0.73%)
May 13, 2024
5.470
5.490
5.430
5.450
385,341
-0.02(-0.37%)
May 10, 2024
5.490
5.495
5.460
5.470
308,516
-0.01(-0.18%)
May 09, 2024
5.430
5.480
5.410
5.480
306,092
+0.06(+1.11%)
May 08, 2024
5.380
5.420
5.370
5.420
225,404
+0.04(+0.74%)
May 07, 2024
5.370
5.420
5.370
5.380
369,153
+0.01(+0.19%)
May 06, 2024
5.360
5.380
5.355
5.370
323,257
+0.02(+0.37%)
May 03, 2024
5.360
5.390
5.340
5.350
313,617
+0.02(+0.38%)
May 02, 2024
5.350
5.350
5.280
5.330
289,384
+0.03(+0.57%)
May 01, 2024
5.300
5.330
5.280
5.300
379,054
+0.01(+0.19%)
Apr 30, 2024
5.290
5.320
5.280
5.290
353,190
-0.03(-0.56%)
Apr 29, 2024
5.310
5.350
5.300
5.320
458,759
+0.01(+0.19%)
Apr 26, 2024
5.300
5.319
5.280
5.310
194,386
+0.01(+0.19%)
Apr 25, 2024
5.280
5.320
5.210
5.300
460,405
-0.01(-0.19%)
Apr 24, 2024
5.310
5.330
5.280
5.310
310,531
+0.01(+0.19%)
Apr 23, 2024
5.310
5.340
5.260
5.300
334,676
+0.01(+0.19%)
Apr 22, 2024
5.210
5.290
5.200
5.290
383,019
+0.08(+1.54%)
Apr 19, 2024
5.240
5.270
5.185
5.210
567,760
+0.00(+0.00%)
Apr 18, 2024
5.210
5.290
5.190
5.210
679,492
+0.00(+0.00%)
Apr 17, 2024
5.250
5.250
5.180
5.210
303,528
-0.02(-0.38%)
Apr 16, 2024
5.200
5.230
5.150
5.230
627,980
+0.06(+1.16%)
Apr 15, 2024
5.280
5.310
5.160
5.170
497,830
-0.11(-2.08%)
Apr 12, 2024
5.320
5.325
5.260
5.280
354,802
-0.04(-0.75%)
Apr 11, 2024
5.340
5.360
5.310
5.320
301,506
-0.01(-0.19%)
Apr 10, 2024
5.400
5.400
5.320
5.330
504,032
-0.09(-1.66%)
Apr 09, 2024
5.450
5.450
5.380
5.420
374,194
+0.00(+0.00%)
Apr 08, 2024
5.400
5.450
5.400
5.420
334,840
+0.03(+0.56%)
Apr 05, 2024
5.370
5.395
5.320
5.390
539,251
+0.02(+0.37%)
Apr 04, 2024
5.430
5.460
5.340
5.370
499,792
-0.02(-0.37%)
Apr 03, 2024
5.390
5.408
5.370
5.390
425,428
+0.01(+0.19%)
Apr 02, 2024
5.390
5.409
5.360
5.380
540,983
-0.05(-0.92%)
Apr 01, 2024
5.530
5.530
5.420
5.430
928,359
-0.09(-1.63%)
Mar 28, 2024
5.550
5.556
5.500
5.520
714,595
-0.03(-0.54%)
Mar 27, 2024
5.520
5.550
5.480
5.550
594,848
+0.06(+1.09%)
Mar 26, 2024
5.510
5.550
5.470
5.490
651,127
-0.02(-0.36%)
Mar 25, 2024
5.530
5.535
5.490
5.510
399,136
-0.04(-0.72%)
Mar 22, 2024
5.500
5.550
5.460
5.550
1,131,093
+0.05(+0.91%)
Mar 21, 2024
5.600
5.630
5.469
5.500
2,029,052
-0.04(-0.72%)
Mar 20, 2024
5.430
5.540
5.420
5.540
841,376
+0.10(+1.84%)
Mar 19, 2024
5.430
5.470
5.410
5.440
570,963
+0.02(+0.37%)
Mar 18, 2024
5.450
5.450
5.400
5.420
693,479
+0.01(+0.18%)
Mar 15, 2024
5.400
5.415
5.380
5.410
288,421
+0.00(+0.00%)
Mar 14, 2024
5.430
5.440
5.380
5.410
502,179
-0.02(-0.37%)
Mar 13, 2024
5.510
5.545
5.430
5.430
1,234,988
-0.14(-2.51%)
Mar 12, 2024
5.512
5.589
5.487
5.570
1,475,159
+0.09(+1.60%)
Mar 11, 2024
5.453
5.492
5.434
5.482
785,256
+0.03(+0.54%)
Mar 08, 2024
5.482
5.502
5.435
5.453
577,174
+0.00(+0.00%)
Mar 07, 2024
5.424
5.482
5.424
5.453
623,896
+0.05(+0.90%)
Mar 06, 2024
5.434
5.453
5.370
5.404
609,524
+0.01(+0.18%)
Mar 05, 2024
5.414
5.424
5.375
5.395
552,760
-0.03(-0.54%)
Mar 04, 2024
5.385
5.424
5.385
5.424
662,909
+0.05(+0.91%)
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
.