Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.590 -0.010 (-0.18%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.959 3.965 3.939 3.939 875,202 -0.03(-0.66%)
Jan 30, 2020 3.972 3.972 3.946 3.965 897,512 -0.02(-0.49%)
Jan 29, 2020 3.991 3.998 3.959 3.985 892,555 +0.01(+0.33%)
Jan 28, 2020 3.952 3.972 3.939 3.972 847,011 +0.05(+1.16%)
Jan 27, 2020 3.946 3.946 3.926 3.926 1,741,961 -0.04(-0.99%)
Jan 24, 2020 4.004 4.024 3.965 3.965 1,013,352 -0.04(-0.98%)
Jan 23, 2020 4.004 4.011 3.985 4.004 638,149 +0.00(+0.00%)
Jan 22, 2020 4.024 4.024 3.998 4.004 769,658 +0.01(+0.16%)
Jan 21, 2020 4.050 4.063 3.998 3.998 1,674,670 -0.05(-1.29%)
Jan 17, 2020 4.031 4.050 4.024 4.050 1,168,674 +0.01(+0.32%)
Jan 16, 2020 4.024 4.037 4.018 4.037 890,915 +0.03(+0.65%)
Jan 15, 2020 3.985 4.018 3.985 4.011 696,620 +0.03(+0.82%)
Jan 14, 2020 3.985 3.998 3.978 3.978 671,817 -0.01(-0.16%)
Jan 13, 2020 3.985 3.985 3.965 3.985 877,004 +0.01(+0.33%)
Jan 10, 2020 4.004 4.009 3.972 3.972 659,161 -0.03(-0.65%)
Jan 09, 2020 3.998 4.024 3.991 3.998 657,260 +0.01(+0.33%)
Jan 08, 2020 3.965 3.991 3.959 3.985 747,350 +0.02(+0.49%)
Jan 07, 2020 3.959 3.978 3.959 3.965 713,705 -0.01(-0.16%)
Jan 06, 2020 3.959 3.978 3.952 3.972 993,393 +0.01(+0.16%)
Jan 03, 2020 3.952 3.965 3.939 3.965 412,455 -0.01(-0.33%)
Jan 02, 2020 3.978 4.004 3.959 3.978 1,032,355 +0.01(+0.16%)
Dec 31, 2019 3.952 3.978 3.939 3.972 571,611 +0.02(+0.50%)
Dec 30, 2019 3.978 3.978 3.952 3.952 941,675 -0.02(-0.49%)
Dec 27, 2019 4.011 4.011 3.965 3.972 1,507,685 -0.03(-0.65%)
Dec 26, 2019 4.018 4.024 3.998 3.998 790,209 -0.02(-0.49%)
Dec 24, 2019 4.018 4.031 4.011 4.018 329,197 +0.00(+0.00%)
Dec 23, 2019 4.018 4.050 4.011 4.018 1,549,167 +0.01(+0.16%)
Dec 20, 2019 3.991 4.031 3.991 4.011 1,812,503 +0.01(+0.16%)
Dec 19, 2019 3.991 4.011 3.972 4.004 1,026,810 +0.01(+0.33%)
Dec 18, 2019 3.972 3.991 3.972 3.991 731,610 +0.03(+0.66%)
Dec 17, 2019 3.965 3.978 3.959 3.965 648,697 +0.00(+0.00%)
Dec 16, 2019 3.978 3.988 3.965 3.965 1,096,682 -0.01(-0.16%)
Dec 13, 2019 4.024 4.047 3.972 3.972 913,688 -0.07(-1.77%)
Dec 12, 2019 3.998 4.050 3.991 4.044 1,304,869 +0.03(+0.65%)
Dec 11, 2019 3.979 4.018 3.960 4.018 1,582,798 +0.03(+0.80%)
Dec 10, 2019 3.998 4.011 3.973 3.986 1,120,980 -0.01(-0.16%)
Dec 09, 2019 3.998 4.011 3.979 3.992 765,071 -0.01(-0.16%)
Dec 06, 2019 3.973 3.998 3.967 3.998 723,588 +0.03(+0.80%)
Dec 05, 2019 3.947 3.967 3.935 3.967 578,570 +0.02(+0.48%)
Dec 04, 2019 3.941 3.954 3.935 3.947 611,869 +0.01(+0.32%)
Dec 03, 2019 3.909 3.941 3.877 3.935 1,090,819 -0.01(-0.16%)
Dec 02, 2019 3.922 3.947 3.916 3.941 842,541 +0.00(+0.00%)
Nov 29, 2019 3.916 3.947 3.909 3.941 550,190 +0.03(+0.65%)
Nov 27, 2019 3.909 3.922 3.909 3.916 619,141 +0.00(+0.00%)
Nov 26, 2019 3.909 3.922 3.903 3.916 553,512 +0.01(+0.16%)
Nov 25, 2019 3.909 3.922 3.903 3.909 883,606 -0.01(-0.16%)
Nov 22, 2019 3.903 3.916 3.897 3.916 658,564 +0.03(+0.65%)
Nov 21, 2019 3.890 3.897 3.884 3.890 485,429 +0.01(+0.16%)
Nov 20, 2019 3.897 3.909 3.884 3.884 714,164 -0.03(-0.65%)
Nov 19, 2019 3.909 3.916 3.890 3.909 648,942 +0.01(+0.33%)
Nov 18, 2019 3.903 3.916 3.890 3.897 1,049,634 -0.01(-0.33%)
Nov 15, 2019 3.909 3.922 3.900 3.909 1,004,887 +0.00(+0.00%)
Nov 14, 2019 3.903 3.916 3.897 3.909 634,119 +0.01(+0.16%)
Nov 13, 2019 3.903 3.903 3.884 3.903 537,553 -0.01(-0.16%)
Nov 12, 2019 3.890 3.916 3.890 3.909 530,931 +0.01(+0.33%)
Nov 11, 2019 3.884 3.903 3.877 3.897 500,133 -0.01(-0.16%)
Nov 08, 2019 3.858 3.903 3.858 3.903 825,836 +0.04(+0.99%)
Nov 07, 2019 3.884 3.897 3.865 3.865 845,615 +0.00(+0.00%)
Nov 06, 2019 3.877 3.884 3.858 3.865 621,177 -0.01(-0.16%)
Nov 05, 2019 3.865 3.903 3.865 3.871 838,222 +0.01(+0.16%)
Nov 04, 2019 3.871 3.877 3.865 3.865 742,555 +0.01(+0.17%)
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.