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 )

5.595 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Feb 28, 2020 3.617 3.650 3.375 3.610 5,726,013 -0.12(-3.15%)
Feb 27, 2020 3.885 3.891 3.682 3.728 4,013,781 -0.20(-5.15%)
Feb 26, 2020 3.917 3.983 3.917 3.930 2,704,349 +0.00(+0.00%)
Feb 25, 2020 3.970 3.983 3.898 3.930 3,679,974 -0.03(-0.82%)
Feb 24, 2020 4.015 4.015 3.950 3.963 2,721,173 -0.10(-2.57%)
Feb 21, 2020 4.067 4.067 4.054 4.067 576,981 +0.00(+0.00%)
Feb 20, 2020 4.074 4.080 4.054 4.067 1,072,630 +0.00(+0.00%)
Feb 19, 2020 4.067 4.080 4.061 4.067 746,282 +0.02(+0.48%)
Feb 18, 2020 4.054 4.067 4.048 4.048 1,038,431 -0.01(-0.16%)
Feb 14, 2020 4.054 4.054 4.038 4.054 525,058 +0.01(+0.32%)
Feb 13, 2020 4.035 4.048 4.022 4.041 687,280 +0.00(+0.00%)
Feb 12, 2020 4.041 4.048 4.035 4.041 752,626 +0.02(+0.49%)
Feb 11, 2020 4.041 4.041 4.022 4.022 693,004 -0.01(-0.16%)
Feb 10, 2020 4.002 4.028 3.996 4.028 553,141 +0.03(+0.65%)
Feb 07, 2020 4.015 4.022 4.002 4.002 634,879 -0.03(-0.65%)
Feb 06, 2020 4.022 4.041 4.015 4.028 592,830 +0.01(+0.33%)
Feb 05, 2020 4.009 4.022 4.009 4.015 583,355 +0.03(+0.65%)
Feb 04, 2020 4.002 4.015 3.989 3.989 929,781 +0.01(+0.16%)
Feb 03, 2020 3.963 3.983 3.956 3.983 804,300 +0.04(+0.99%)
Jan 31, 2020 3.963 3.970 3.943 3.943 874,280 -0.03(-0.66%)
Jan 30, 2020 3.976 3.976 3.950 3.970 896,565 -0.02(-0.49%)
Jan 29, 2020 3.996 4.002 3.963 3.989 891,614 +0.01(+0.33%)
Jan 28, 2020 3.956 3.976 3.943 3.976 846,118 +0.05(+1.16%)
Jan 27, 2020 3.950 3.950 3.930 3.930 1,740,125 -0.04(-0.99%)
Jan 24, 2020 4.009 4.028 3.970 3.970 1,012,283 -0.04(-0.98%)
Jan 23, 2020 4.009 4.015 3.989 4.009 637,476 +0.00(+0.00%)
Jan 22, 2020 4.028 4.028 4.002 4.009 768,847 +0.01(+0.16%)
Jan 21, 2020 4.054 4.067 4.002 4.002 1,672,904 -0.05(-1.29%)
Jan 17, 2020 4.035 4.054 4.028 4.054 1,167,442 +0.01(+0.32%)
Jan 16, 2020 4.028 4.041 4.022 4.041 889,976 +0.03(+0.65%)
Jan 15, 2020 3.989 4.022 3.989 4.015 695,885 +0.03(+0.82%)
Jan 14, 2020 3.989 4.002 3.983 3.983 671,109 -0.01(-0.16%)
Jan 13, 2020 3.989 3.989 3.970 3.989 876,079 +0.01(+0.33%)
Jan 10, 2020 4.009 4.013 3.976 3.976 658,467 -0.03(-0.65%)
Jan 09, 2020 4.002 4.028 3.996 4.002 656,567 +0.01(+0.33%)
Jan 08, 2020 3.970 3.996 3.963 3.989 746,562 +0.02(+0.49%)
Jan 07, 2020 3.963 3.983 3.963 3.970 712,953 -0.01(-0.16%)
Jan 06, 2020 3.963 3.983 3.956 3.976 992,346 +0.01(+0.16%)
Jan 03, 2020 3.956 3.970 3.943 3.970 412,020 -0.01(-0.33%)
Jan 02, 2020 3.983 4.009 3.963 3.983 1,031,267 +0.01(+0.16%)
Dec 31, 2019 3.956 3.983 3.943 3.976 571,008 +0.02(+0.50%)
Dec 30, 2019 3.983 3.983 3.956 3.956 940,682 -0.02(-0.49%)
Dec 27, 2019 4.015 4.015 3.970 3.976 1,506,095 -0.03(-0.65%)
Dec 26, 2019 4.022 4.028 4.002 4.002 789,376 -0.02(-0.49%)
Dec 24, 2019 4.022 4.035 4.015 4.022 328,850 +0.00(+0.00%)
Dec 23, 2019 4.022 4.054 4.015 4.022 1,547,533 +0.01(+0.16%)
Dec 20, 2019 3.996 4.035 3.996 4.015 1,810,592 +0.01(+0.16%)
Dec 19, 2019 3.996 4.015 3.976 4.009 1,025,727 +0.01(+0.33%)
Dec 18, 2019 3.976 3.996 3.976 3.996 730,838 +0.03(+0.66%)
Dec 17, 2019 3.970 3.983 3.963 3.970 648,013 +0.00(+0.00%)
Dec 16, 2019 3.983 3.992 3.970 3.970 1,095,525 -0.01(-0.16%)
Dec 13, 2019 4.028 4.051 3.976 3.976 912,725 -0.07(-1.77%)
Dec 12, 2019 4.002 4.054 3.996 4.048 1,303,493 +0.03(+0.65%)
Dec 11, 2019 3.983 4.022 3.964 4.022 1,581,130 +0.03(+0.80%)
Dec 10, 2019 4.003 4.015 3.977 3.990 1,119,799 -0.01(-0.16%)
Dec 09, 2019 4.003 4.015 3.983 3.996 764,265 -0.01(-0.16%)
Dec 06, 2019 3.977 4.003 3.971 4.003 722,825 +0.03(+0.80%)
Dec 05, 2019 3.952 3.971 3.939 3.971 577,960 +0.02(+0.48%)
Dec 04, 2019 3.945 3.958 3.939 3.952 611,224 +0.01(+0.32%)
Dec 03, 2019 3.913 3.945 3.882 3.939 1,089,670 -0.01(-0.16%)
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.