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 (%)
Nov 29, 2019 3.920 3.952 3.913 3.945 549,610 +0.03(+0.65%)
Nov 27, 2019 3.913 3.926 3.913 3.920 618,488 +0.00(+0.00%)
Nov 26, 2019 3.913 3.926 3.907 3.920 552,929 +0.01(+0.16%)
Nov 25, 2019 3.913 3.926 3.907 3.913 882,675 -0.01(-0.16%)
Nov 22, 2019 3.907 3.920 3.901 3.920 657,870 +0.03(+0.65%)
Nov 21, 2019 3.894 3.901 3.888 3.894 484,917 +0.01(+0.16%)
Nov 20, 2019 3.901 3.913 3.888 3.888 713,411 -0.03(-0.65%)
Nov 19, 2019 3.913 3.920 3.894 3.913 648,258 +0.01(+0.33%)
Nov 18, 2019 3.907 3.920 3.894 3.901 1,048,528 -0.01(-0.33%)
Nov 15, 2019 3.913 3.926 3.904 3.913 1,003,828 +0.00(+0.00%)
Nov 14, 2019 3.907 3.920 3.901 3.913 633,450 +0.01(+0.16%)
Nov 13, 2019 3.907 3.907 3.888 3.907 536,987 -0.01(-0.16%)
Nov 12, 2019 3.894 3.920 3.894 3.913 530,372 +0.01(+0.33%)
Nov 11, 2019 3.888 3.907 3.882 3.901 499,606 -0.01(-0.16%)
Nov 08, 2019 3.862 3.907 3.862 3.907 824,965 +0.04(+0.99%)
Nov 07, 2019 3.888 3.901 3.869 3.869 844,723 +0.00(+0.00%)
Nov 06, 2019 3.882 3.888 3.862 3.869 620,522 -0.01(-0.16%)
Nov 05, 2019 3.869 3.907 3.869 3.875 837,338 +0.01(+0.16%)
Nov 04, 2019 3.875 3.882 3.869 3.869 741,772 +0.01(+0.16%)
Nov 01, 2019 3.843 3.869 3.843 3.862 464,101 +0.03(+0.66%)
Oct 31, 2019 3.824 3.837 3.805 3.837 557,846 +0.01(+0.17%)
Oct 30, 2019 3.824 3.837 3.799 3.831 620,017 +0.01(+0.17%)
Oct 29, 2019 3.824 3.837 3.818 3.824 496,049 +0.00(+0.00%)
Oct 28, 2019 3.831 3.850 3.824 3.824 595,945 +0.00(+0.00%)
Oct 25, 2019 3.805 3.843 3.805 3.824 482,615 +0.01(+0.17%)
Oct 24, 2019 3.811 3.824 3.799 3.818 621,499 +0.01(+0.17%)
Oct 23, 2019 3.799 3.824 3.799 3.811 522,892 +0.00(+0.00%)
Oct 22, 2019 3.805 3.824 3.799 3.811 493,936 +0.01(+0.17%)
Oct 21, 2019 3.824 3.831 3.786 3.805 810,386 -0.01(-0.17%)
Oct 18, 2019 3.780 3.831 3.780 3.811 1,075,844 +0.03(+0.67%)
Oct 17, 2019 3.792 3.799 3.773 3.786 662,351 +0.00(+0.00%)
Oct 16, 2019 3.786 3.792 3.760 3.786 305,202 +0.00(+0.00%)
Oct 15, 2019 3.760 3.786 3.760 3.786 359,939 +0.03(+0.85%)
Oct 14, 2019 3.786 3.786 3.748 3.754 468,968 -0.02(-0.51%)
Oct 11, 2019 3.780 3.824 3.767 3.773 766,442 +0.01(+0.34%)
Oct 10, 2019 3.735 3.780 3.730 3.760 442,310 +0.03(+0.68%)
Oct 09, 2019 3.722 3.760 3.709 3.735 548,872 +0.03(+0.69%)
Oct 08, 2019 3.729 3.741 3.703 3.709 851,421 -0.04(-1.19%)
Oct 07, 2019 3.767 3.779 3.748 3.754 563,811 -0.02(-0.51%)
Oct 04, 2019 3.767 3.780 3.745 3.773 716,549 +0.04(+1.20%)
Oct 03, 2019 3.716 3.735 3.668 3.729 1,227,229 +0.01(+0.34%)
Oct 02, 2019 3.760 3.773 3.678 3.716 1,813,736 -0.06(-1.52%)
Oct 01, 2019 3.818 3.824 3.773 3.773 615,479 -0.04(-1.00%)
Sep 30, 2019 3.786 3.811 3.780 3.811 692,795 +0.03(+0.67%)
Sep 27, 2019 3.824 3.829 3.773 3.786 1,807,769 -0.04(-1.00%)
Sep 26, 2019 3.850 3.850 3.818 3.824 764,033 -0.03(-0.66%)
Sep 25, 2019 3.856 3.869 3.837 3.850 573,049 +0.00(+0.00%)
Sep 24, 2019 3.856 3.888 3.843 3.850 1,554,442 +0.01(+0.17%)
Sep 23, 2019 3.862 3.888 3.837 3.843 1,880,405 -0.02(-0.50%)
Sep 20, 2019 3.843 3.862 3.824 3.862 763,305 +0.03(+0.66%)
Sep 19, 2019 3.856 3.882 3.827 3.837 692,222 -0.01(-0.33%)
Sep 18, 2019 3.856 3.869 3.831 3.850 421,534 -0.02(-0.49%)
Sep 17, 2019 3.856 3.869 3.850 3.869 413,629 -0.01(-0.16%)
Sep 16, 2019 3.875 3.888 3.862 3.875 383,249 +0.00(+0.00%)
Sep 13, 2019 3.837 3.882 3.837 3.875 764,560 +0.06(+1.50%)
Sep 12, 2019 3.830 3.843 3.812 3.818 1,494,587 +0.00(+0.00%)
Sep 11, 2019 3.824 3.835 3.812 3.818 1,072,807 -0.01(-0.16%)
Sep 10, 2019 3.830 3.836 3.818 3.824 925,625 +0.00(+0.00%)
Sep 09, 2019 3.830 3.845 3.818 3.824 819,578 +0.00(+0.00%)
Sep 06, 2019 3.849 3.852 3.818 3.824 1,381,014 -0.01(-0.16%)
Sep 05, 2019 3.886 3.886 3.824 3.830 1,922,003 -0.02(-0.48%)
Sep 04, 2019 3.799 3.849 3.793 3.849 808,066 +0.06(+1.64%)
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.