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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 3.820 3.833 3.801 3.833 558,435 +0.01(+0.17%)
Oct 30, 2019 3.820 3.833 3.795 3.826 620,671 +0.01(+0.17%)
Oct 29, 2019 3.820 3.833 3.814 3.820 496,572 +0.00(+0.00%)
Oct 28, 2019 3.826 3.846 3.820 3.820 596,574 +0.00(+0.00%)
Oct 25, 2019 3.801 3.839 3.801 3.820 483,125 +0.01(+0.17%)
Oct 24, 2019 3.807 3.820 3.795 3.814 622,155 +0.01(+0.17%)
Oct 23, 2019 3.795 3.820 3.795 3.807 523,444 +0.00(+0.00%)
Oct 22, 2019 3.801 3.820 3.795 3.807 494,457 +0.01(+0.17%)
Oct 21, 2019 3.820 3.826 3.782 3.801 811,241 -0.01(-0.17%)
Oct 18, 2019 3.776 3.826 3.776 3.807 1,076,979 +0.03(+0.67%)
Oct 17, 2019 3.788 3.795 3.769 3.782 663,050 +0.00(+0.00%)
Oct 16, 2019 3.782 3.788 3.756 3.782 305,524 +0.00(+0.00%)
Oct 15, 2019 3.756 3.782 3.756 3.782 360,319 +0.03(+0.85%)
Oct 14, 2019 3.782 3.782 3.744 3.750 469,463 -0.02(-0.51%)
Oct 11, 2019 3.776 3.820 3.763 3.769 767,251 +0.01(+0.34%)
Oct 10, 2019 3.731 3.776 3.726 3.756 442,777 +0.03(+0.68%)
Oct 09, 2019 3.718 3.756 3.706 3.731 549,451 +0.03(+0.69%)
Oct 08, 2019 3.725 3.737 3.699 3.706 852,320 -0.04(-1.19%)
Oct 07, 2019 3.763 3.775 3.744 3.750 564,406 -0.02(-0.51%)
Oct 04, 2019 3.763 3.776 3.741 3.769 717,305 +0.04(+1.20%)
Oct 03, 2019 3.712 3.731 3.664 3.725 1,228,524 +0.01(+0.34%)
Oct 02, 2019 3.756 3.769 3.674 3.712 1,815,650 -0.06(-1.52%)
Oct 01, 2019 3.814 3.820 3.769 3.769 616,129 -0.04(-1.00%)
Sep 30, 2019 3.782 3.807 3.776 3.807 693,526 +0.03(+0.67%)
Sep 27, 2019 3.820 3.825 3.769 3.782 1,809,677 -0.04(-1.00%)
Sep 26, 2019 3.846 3.846 3.814 3.820 764,839 -0.03(-0.66%)
Sep 25, 2019 3.852 3.865 3.833 3.846 573,654 +0.00(+0.00%)
Sep 24, 2019 3.852 3.884 3.839 3.846 1,556,082 +0.01(+0.17%)
Sep 23, 2019 3.858 3.884 3.833 3.839 1,882,389 -0.02(-0.50%)
Sep 20, 2019 3.839 3.858 3.820 3.858 764,110 +0.03(+0.66%)
Sep 19, 2019 3.852 3.877 3.823 3.833 692,953 -0.01(-0.33%)
Sep 18, 2019 3.852 3.865 3.826 3.846 421,979 -0.02(-0.49%)
Sep 17, 2019 3.852 3.865 3.846 3.865 414,066 -0.01(-0.16%)
Sep 16, 2019 3.871 3.884 3.858 3.871 383,654 +0.00(+0.00%)
Sep 13, 2019 3.833 3.877 3.833 3.871 765,366 +0.06(+1.50%)
Sep 12, 2019 3.826 3.839 3.808 3.814 1,496,164 +0.00(+0.00%)
Sep 11, 2019 3.820 3.831 3.808 3.814 1,073,939 -0.01(-0.16%)
Sep 10, 2019 3.826 3.832 3.814 3.820 926,602 +0.00(+0.00%)
Sep 09, 2019 3.826 3.840 3.814 3.820 820,443 +0.00(+0.00%)
Sep 06, 2019 3.845 3.848 3.814 3.820 1,382,472 -0.01(-0.16%)
Sep 05, 2019 3.882 3.882 3.820 3.826 1,924,031 -0.02(-0.48%)
Sep 04, 2019 3.795 3.845 3.789 3.845 808,919 +0.06(+1.64%)
Sep 03, 2019 3.758 3.795 3.745 3.783 899,258 -0.01(-0.33%)
Aug 30, 2019 3.770 3.801 3.758 3.795 847,643 +0.02(+0.66%)
Aug 29, 2019 3.764 3.783 3.739 3.770 990,467 +0.03(+0.83%)
Aug 28, 2019 3.696 3.739 3.677 3.739 744,984 +0.04(+1.01%)
Aug 27, 2019 3.745 3.745 3.696 3.702 773,765 -0.02(-0.50%)
Aug 26, 2019 3.714 3.739 3.708 3.721 951,597 +0.01(+0.33%)
Aug 23, 2019 3.745 3.770 3.696 3.708 1,665,342 -0.05(-1.32%)
Aug 22, 2019 3.783 3.789 3.752 3.758 879,037 +0.00(+0.00%)
Aug 21, 2019 3.752 3.772 3.739 3.758 625,805 +0.02(+0.67%)
Aug 20, 2019 3.739 3.758 3.721 3.733 633,961 -0.01(-0.33%)
Aug 19, 2019 3.783 3.783 3.739 3.745 1,126,155 +0.01(+0.17%)
Aug 16, 2019 3.752 3.764 3.727 3.739 863,904 +0.01(+0.33%)
Aug 15, 2019 3.708 3.732 3.681 3.727 1,152,917 +0.03(+0.84%)
Aug 14, 2019 3.733 3.739 3.683 3.696 1,483,163 -0.09(-2.46%)
Aug 13, 2019 3.733 3.814 3.721 3.789 828,823 +0.06(+1.50%)
Aug 12, 2019 3.770 3.776 3.721 3.733 907,165 -0.05(-1.31%)
Aug 09, 2019 3.764 3.789 3.742 3.783 665,235 +0.02(+0.49%)
Aug 08, 2019 3.739 3.767 3.727 3.764 1,015,396 +0.03(+0.83%)
Aug 07, 2019 3.708 3.749 3.671 3.733 1,438,757 -0.01(-0.33%)
Aug 06, 2019 3.714 3.745 3.690 3.745 1,473,623 +0.06(+1.69%)
Aug 05, 2019 3.727 3.727 3.665 3.683 3,024,096 -0.08(-2.15%)
Aug 02, 2019 3.770 3.783 3.727 3.764 1,213,587 -0.02(-0.49%)
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.