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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 29, 2017 3.311 3.311 3.311 0 -0.01(-0.16%)
Dec 28, 2017 3.311 3.318 3.301 3.317 1,479,220 +0.01(+0.16%)
Dec 27, 2017 3.311 3.317 3.295 3.311 1,074,693 +0.01(+0.16%)
Dec 26, 2017 3.322 3.322 3.306 3.306 1,017,488 -0.01(-0.32%)
Dec 22, 2017 3.311 3.322 3.306 3.317 1,577,132 +0.01(+0.16%)
Dec 21, 2017 3.306 3.319 3.301 3.311 2,180,313 +0.01(+0.16%)
Dec 20, 2017 3.290 3.322 3.258 3.306 3,455,235 +0.02(+0.65%)
Dec 19, 2017 3.301 3.311 3.279 3.285 3,798,946 -0.04(-1.13%)
Dec 18, 2017 3.322 3.381 3.279 3.322 5,597,809 +0.02(+0.65%)
Dec 15, 2017 3.279 3.311 3.263 3.301 2,567,361 +0.05(+1.48%)
Dec 14, 2017 3.301 3.301 3.231 3.252 3,681,440 -0.04(-1.30%)
Dec 13, 2017 3.317 3.343 3.295 3.295 1,815,296 -0.02(-0.64%)
Dec 12, 2017 3.317 3.333 3.274 3.317 2,335,525 -0.01(-0.32%)
Dec 11, 2017 3.354 3.365 3.301 3.327 2,286,226 -0.06(-1.74%)
Dec 08, 2017 3.306 3.408 3.290 3.386 2,192,836 +0.08(+2.43%)
Dec 07, 2017 3.322 3.327 3.290 3.306 1,069,055 -0.03(-0.96%)
Dec 06, 2017 3.354 3.390 3.329 3.338 1,524,293 -0.01(-0.16%)
Dec 05, 2017 3.333 3.354 3.301 3.343 2,133,909 +0.04(+1.10%)
Dec 04, 2017 3.286 3.317 3.286 3.307 1,581,975 +0.03(+0.96%)
Dec 01, 2017 3.249 3.275 3.234 3.275 2,036,899 +0.02(+0.48%)
Nov 30, 2017 3.223 3.265 3.218 3.260 1,819,261 +0.05(+1.63%)
Nov 29, 2017 3.208 3.223 3.200 3.208 1,207,070 +0.01(+0.16%)
Nov 28, 2017 3.192 3.218 3.187 3.202 1,241,382 +0.02(+0.49%)
Nov 27, 2017 3.213 3.218 3.182 3.187 994,887 -0.01(-0.33%)
Nov 24, 2017 3.192 3.223 3.192 3.197 555,072 -0.01(-0.16%)
Nov 22, 2017 3.171 3.208 3.171 3.202 1,248,958 +0.04(+1.32%)
Nov 21, 2017 3.161 3.182 3.157 3.161 1,096,994 +0.01(+0.17%)
Nov 20, 2017 3.166 3.176 3.150 3.155 836,418 -0.01(-0.17%)
Nov 17, 2017 3.150 3.163 3.137 3.161 1,027,234 +0.02(+0.66%)
Nov 16, 2017 3.124 3.145 3.109 3.140 1,549,469 +0.02(+0.50%)
Nov 15, 2017 3.129 3.135 3.114 3.124 1,350,349 -0.02(-0.50%)
Nov 14, 2017 3.135 3.140 3.119 3.140 3,127,955 +0.01(+0.33%)
Nov 13, 2017 3.135 3.150 3.114 3.129 1,302,865 -0.01(-0.17%)
Nov 10, 2017 3.140 3.145 3.124 3.135 1,531,185 -0.02(-0.50%)
Nov 09, 2017 3.140 3.150 3.109 3.150 1,258,255 +0.01(+0.17%)
Nov 08, 2017 3.161 3.166 3.140 3.145 785,577 -0.01(-0.17%)
Nov 07, 2017 3.161 3.161 3.145 3.150 745,658 -0.01(-0.17%)
Nov 06, 2017 3.140 3.166 3.135 3.155 911,034 +0.02(+0.50%)
Nov 03, 2017 3.129 3.171 3.103 3.140 2,122,982 -0.04(-1.17%)
Nov 02, 2017 3.208 3.224 3.177 3.177 1,990,582 -0.03(-0.97%)
Nov 01, 2017 3.218 3.224 3.203 3.208 1,956,022 +0.01(+0.16%)
Oct 31, 2017 3.193 3.218 3.193 3.203 1,606,899 +0.02(+0.65%)
Oct 30, 2017 3.120 3.187 3.120 3.182 1,875,410 +0.03(+0.99%)
Oct 27, 2017 3.172 3.198 3.141 3.151 3,541,994 -0.05(-1.46%)
Oct 26, 2017 3.306 3.322 3.079 3.198 6,886,057 -0.13(-3.89%)
Oct 25, 2017 3.374 3.374 3.327 3.327 856,516 -0.06(-1.68%)
Oct 24, 2017 3.374 3.384 3.372 3.384 530,332 +0.01(+0.31%)
Oct 23, 2017 3.379 3.379 3.363 3.374 443,563 +0.01(+0.31%)
Oct 20, 2017 3.374 3.384 3.363 3.363 651,425 +0.00(+0.00%)
Oct 19, 2017 3.358 3.374 3.337 3.363 438,206 -0.01(-0.15%)
Oct 18, 2017 3.389 3.399 3.368 3.368 904,772 -0.03(-0.76%)
Oct 17, 2017 3.379 3.399 3.379 3.394 377,252 +0.02(+0.46%)
Oct 16, 2017 3.379 3.402 3.379 3.379 672,000 +0.00(+0.00%)
Oct 13, 2017 3.389 3.399 3.379 3.379 588,972 -0.01(-0.15%)
Oct 12, 2017 3.389 3.394 3.374 3.384 421,943 +0.00(+0.00%)
Oct 11, 2017 3.379 3.399 3.377 3.384 423,361 +0.01(+0.15%)
Oct 10, 2017 3.379 3.384 3.368 3.379 417,463 +0.02(+0.46%)
Oct 09, 2017 3.363 3.394 3.363 3.363 633,564 +0.00(+0.00%)
Oct 06, 2017 3.394 3.399 3.363 3.363 1,063,012 -0.05(-1.37%)
Oct 05, 2017 3.389 3.410 3.389 3.410 531,371 +0.02(+0.61%)
Oct 04, 2017 3.363 3.394 3.363 3.389 535,105 +0.02(+0.46%)
Oct 03, 2017 3.374 3.384 3.368 3.374 570,330 +0.00(+0.00%)
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.