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 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%)
Nov 01, 2019 3.839 3.865 3.839 3.858 464,591 +0.03(+0.66%)
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%)
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.