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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2020 4.440 4.447 4.404 4.426 1,176,683 +0.01(+0.32%)
Nov 27, 2020 4.411 4.419 4.397 4.411 305,187 +0.01(+0.16%)
Nov 25, 2020 4.376 4.419 4.355 4.404 971,868 +0.05(+1.14%)
Nov 24, 2020 4.397 4.397 4.340 4.355 1,550,526 -0.01(-0.16%)
Nov 23, 2020 4.340 4.390 4.326 4.362 1,272,814 +0.05(+1.15%)
Nov 20, 2020 4.291 4.319 4.277 4.312 451,727 +0.03(+0.66%)
Nov 19, 2020 4.269 4.305 4.248 4.284 889,620 +0.01(+0.33%)
Nov 18, 2020 4.291 4.296 4.259 4.269 907,845 -0.01(-0.17%)
Nov 17, 2020 4.298 4.298 4.255 4.277 1,047,907 -0.04(-0.82%)
Nov 16, 2020 4.305 4.326 4.291 4.312 1,526,501 +0.02(+0.50%)
Nov 13, 2020 4.248 4.298 4.248 4.291 1,395,724 +0.05(+1.17%)
Nov 12, 2020 4.241 4.252 4.220 4.241 1,260,117 -0.01(-0.33%)
Nov 11, 2020 4.220 4.262 4.198 4.255 901,584 +0.06(+1.53%)
Nov 10, 2020 4.163 4.220 4.135 4.191 1,543,161 +0.06(+1.37%)
Nov 09, 2020 4.191 4.269 4.120 4.134 2,177,460 +0.09(+2.11%)
Nov 06, 2020 4.063 4.078 4.014 4.049 743,963 -0.01(-0.35%)
Nov 05, 2020 4.021 4.149 4.007 4.063 1,641,531 +0.09(+2.14%)
Nov 04, 2020 3.943 4.007 3.893 3.978 859,325 +0.09(+2.19%)
Nov 03, 2020 3.907 3.999 3.864 3.893 1,745,724 +0.05(+1.29%)
Nov 02, 2020 3.843 3.893 3.822 3.843 1,199,597 +0.06(+1.50%)
Oct 30, 2020 3.872 3.885 3.758 3.786 2,253,429 -0.11(-2.91%)
Oct 29, 2020 3.950 3.964 3.872 3.900 1,795,375 -0.05(-1.26%)
Oct 28, 2020 3.957 4.014 3.928 3.950 1,791,459 -0.10(-2.46%)
Oct 27, 2020 4.049 4.106 4.021 4.049 1,545,927 -0.01(-0.18%)
Oct 26, 2020 4.056 4.058 3.971 4.056 2,104,143 +0.00(+0.00%)
Oct 23, 2020 4.085 4.097 4.021 4.056 1,333,644 +0.01(+0.18%)
Oct 22, 2020 4.113 4.120 3.985 4.049 2,973,957 -0.01(-0.35%)
Oct 21, 2020 3.964 4.085 3.928 4.063 5,467,692 +0.18(+4.57%)
Oct 20, 2020 3.744 3.886 3.744 3.886 1,862,805 +0.16(+4.19%)
Oct 19, 2020 3.779 3.793 3.722 3.730 1,033,745 -0.04(-0.94%)
Oct 16, 2020 3.744 3.793 3.744 3.765 654,857 +0.03(+0.76%)
Oct 15, 2020 3.701 3.744 3.694 3.737 469,453 -0.01(-0.38%)
Oct 14, 2020 3.765 3.793 3.744 3.751 516,462 -0.01(-0.38%)
Oct 13, 2020 3.808 3.808 3.747 3.765 684,728 -0.04(-0.93%)
Oct 12, 2020 3.779 3.815 3.751 3.801 1,039,696 +0.07(+1.90%)
Oct 09, 2020 3.722 3.754 3.708 3.730 603,054 +0.01(+0.38%)
Oct 08, 2020 3.694 3.722 3.694 3.715 659,869 +0.03(+0.77%)
Oct 07, 2020 3.651 3.687 3.651 3.687 466,183 +0.06(+1.57%)
Oct 06, 2020 3.658 3.701 3.616 3.630 1,009,258 -0.01(-0.39%)
Oct 05, 2020 3.623 3.658 3.602 3.644 526,503 +0.05(+1.38%)
Oct 02, 2020 3.552 3.615 3.552 3.595 991,998 -0.01(-0.20%)
Oct 01, 2020 3.644 3.666 3.602 3.602 533,828 -0.01(-0.39%)
Sep 30, 2020 3.630 3.687 3.595 3.616 954,951 -0.01(-0.39%)
Sep 29, 2020 3.680 3.694 3.630 3.630 541,448 -0.05(-1.35%)
Sep 28, 2020 3.666 3.722 3.666 3.680 605,689 +0.06(+1.57%)
Sep 25, 2020 3.602 3.644 3.587 3.623 654,575 +0.00(+0.00%)
Sep 24, 2020 3.673 3.722 3.602 3.623 2,200,702 -0.08(-2.11%)
Sep 23, 2020 3.751 3.801 3.687 3.701 2,183,657 +0.01(+0.19%)
Sep 22, 2020 3.644 3.694 3.605 3.694 913,601 +0.05(+1.36%)
Sep 21, 2020 3.680 3.694 3.602 3.644 1,147,219 -0.07(-1.91%)
Sep 18, 2020 3.793 3.808 3.708 3.715 737,066 -0.08(-2.06%)
Sep 17, 2020 3.801 3.808 3.765 3.793 697,650 -0.05(-1.29%)
Sep 16, 2020 3.872 3.872 3.836 3.843 741,565 -0.03(-0.73%)
Sep 15, 2020 3.872 3.900 3.857 3.872 780,869 +0.02(+0.55%)
Sep 14, 2020 3.830 3.857 3.823 3.850 1,151,699 +0.02(+0.54%)
Sep 11, 2020 3.850 3.856 3.788 3.830 797,681 -0.01(-0.18%)
Sep 10, 2020 3.836 3.864 3.816 3.836 692,327 +0.00(+0.00%)
Sep 09, 2020 3.774 3.843 3.767 3.836 1,109,025 +0.11(+2.97%)
Sep 08, 2020 3.740 3.774 3.698 3.726 948,653 -0.06(-1.64%)
Sep 04, 2020 3.774 3.795 3.677 3.788 1,008,602 +0.01(+0.37%)
Sep 03, 2020 3.795 3.802 3.728 3.774 1,232,307 -0.03(-0.73%)
Sep 02, 2020 3.788 3.816 3.774 3.802 751,877 +0.01(+0.18%)
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.