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 (%)
Mar 31, 2020 2.963 3.023 2.896 2.922 1,093,417 -0.02(-0.68%)
Mar 30, 2020 2.956 3.003 2.862 2.943 1,027,749 -0.05(-1.57%)
Mar 27, 2020 3.090 3.090 2.943 2.990 1,366,702 -0.21(-6.71%)
Mar 26, 2020 2.922 3.279 2.916 3.205 3,022,438 +0.32(+10.93%)
Mar 25, 2020 2.660 3.090 2.647 2.889 3,473,210 +0.30(+11.69%)
Mar 24, 2020 2.634 2.701 2.445 2.587 3,055,879 +0.43(+19.94%)
Mar 23, 2020 2.445 2.445 2.083 2.157 3,667,177 -0.38(-14.85%)
Mar 20, 2020 2.613 2.755 2.472 2.533 2,161,241 -0.03(-1.05%)
Mar 19, 2020 2.358 2.580 1.942 2.560 6,076,673 +0.03(+1.33%)
Mar 18, 2020 2.808 2.808 2.372 2.526 3,287,276 -0.40(-13.56%)
Mar 17, 2020 2.956 3.029 2.835 2.922 1,848,814 +0.01(+0.46%)
Mar 16, 2020 3.084 3.151 2.855 2.909 2,771,065 -0.44(-13.05%)
Mar 13, 2020 3.326 3.391 3.178 3.346 2,117,168 +0.18(+5.56%)
Mar 12, 2020 3.307 3.333 3.052 3.170 3,061,024 -0.35(-9.83%)
Mar 11, 2020 3.581 3.619 3.470 3.515 2,488,699 -0.15(-4.09%)
Mar 10, 2020 3.783 3.796 3.554 3.665 1,988,826 +0.01(+0.36%)
Mar 09, 2020 3.450 3.750 3.450 3.652 2,179,978 -0.14(-3.78%)
Mar 06, 2020 3.704 3.815 3.665 3.796 1,663,007 +0.01(+0.34%)
Mar 05, 2020 3.835 3.841 3.763 3.783 1,711,861 -0.11(-2.85%)
Mar 04, 2020 3.900 3.926 3.832 3.894 2,264,761 +0.05(+1.19%)
Mar 03, 2020 3.887 3.926 3.763 3.848 2,706,352 +0.01(+0.17%)
Mar 02, 2020 3.620 3.874 3.607 3.841 3,257,292 +0.23(+6.51%)
Feb 28, 2020 3.613 3.646 3.372 3.607 5,732,056 -0.12(-3.15%)
Feb 27, 2020 3.881 3.887 3.678 3.724 4,018,017 -0.20(-5.15%)
Feb 26, 2020 3.913 3.978 3.913 3.926 2,707,203 +0.00(+0.00%)
Feb 25, 2020 3.965 3.978 3.894 3.926 3,683,858 -0.03(-0.82%)
Feb 24, 2020 4.011 4.011 3.946 3.959 2,724,045 -0.10(-2.57%)
Feb 21, 2020 4.063 4.063 4.050 4.063 577,590 +0.00(+0.00%)
Feb 20, 2020 4.070 4.076 4.050 4.063 1,073,762 +0.00(+0.00%)
Feb 19, 2020 4.063 4.076 4.057 4.063 747,070 +0.02(+0.48%)
Feb 18, 2020 4.050 4.063 4.044 4.044 1,039,527 -0.01(-0.16%)
Feb 14, 2020 4.050 4.050 4.034 4.050 525,612 +0.01(+0.32%)
Feb 13, 2020 4.031 4.044 4.018 4.037 688,006 +0.00(+0.00%)
Feb 12, 2020 4.037 4.044 4.031 4.037 753,421 +0.02(+0.49%)
Feb 11, 2020 4.037 4.037 4.018 4.018 693,736 -0.01(-0.16%)
Feb 10, 2020 3.998 4.024 3.991 4.024 553,725 +0.03(+0.65%)
Feb 07, 2020 4.011 4.018 3.998 3.998 635,549 -0.03(-0.65%)
Feb 06, 2020 4.018 4.037 4.011 4.024 593,455 +0.01(+0.33%)
Feb 05, 2020 4.004 4.018 4.004 4.011 583,970 +0.03(+0.65%)
Feb 04, 2020 3.998 4.011 3.985 3.985 930,763 +0.01(+0.16%)
Feb 03, 2020 3.959 3.978 3.952 3.978 805,149 +0.04(+0.99%)
Jan 31, 2020 3.959 3.965 3.939 3.939 875,202 -0.03(-0.66%)
Jan 30, 2020 3.972 3.972 3.946 3.965 897,512 -0.02(-0.49%)
Jan 29, 2020 3.991 3.998 3.959 3.985 892,555 +0.01(+0.33%)
Jan 28, 2020 3.952 3.972 3.939 3.972 847,011 +0.05(+1.16%)
Jan 27, 2020 3.946 3.946 3.926 3.926 1,741,961 -0.04(-0.99%)
Jan 24, 2020 4.004 4.024 3.965 3.965 1,013,352 -0.04(-0.98%)
Jan 23, 2020 4.004 4.011 3.985 4.004 638,149 +0.00(+0.00%)
Jan 22, 2020 4.024 4.024 3.998 4.004 769,658 +0.01(+0.16%)
Jan 21, 2020 4.050 4.063 3.998 3.998 1,674,670 -0.05(-1.29%)
Jan 17, 2020 4.031 4.050 4.024 4.050 1,168,674 +0.01(+0.32%)
Jan 16, 2020 4.024 4.037 4.018 4.037 890,915 +0.03(+0.65%)
Jan 15, 2020 3.985 4.018 3.985 4.011 696,620 +0.03(+0.82%)
Jan 14, 2020 3.985 3.998 3.978 3.978 671,817 -0.01(-0.16%)
Jan 13, 2020 3.985 3.985 3.965 3.985 877,004 +0.01(+0.33%)
Jan 10, 2020 4.004 4.009 3.972 3.972 659,161 -0.03(-0.65%)
Jan 09, 2020 3.998 4.024 3.991 3.998 657,260 +0.01(+0.33%)
Jan 08, 2020 3.965 3.991 3.959 3.985 747,350 +0.02(+0.49%)
Jan 07, 2020 3.959 3.978 3.959 3.965 713,705 -0.01(-0.16%)
Jan 06, 2020 3.959 3.978 3.952 3.972 993,393 +0.01(+0.16%)
Jan 03, 2020 3.952 3.965 3.939 3.965 412,455 -0.01(-0.33%)
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.