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 (%)
Mar 31, 2020 2.966 3.026 2.899 2.926 1,092,264 -0.02(-0.69%)
Mar 30, 2020 2.959 3.006 2.865 2.946 1,026,665 -0.05(-1.57%)
Mar 27, 2020 3.094 3.094 2.946 2.993 1,365,261 -0.22(-6.71%)
Mar 26, 2020 2.926 3.282 2.919 3.208 3,019,252 +0.32(+10.93%)
Mar 25, 2020 2.663 3.094 2.650 2.892 3,469,548 +0.30(+11.69%)
Mar 24, 2020 2.636 2.704 2.448 2.589 3,052,657 +0.43(+19.94%)
Mar 23, 2020 2.448 2.448 2.085 2.159 3,663,311 -0.38(-14.85%)
Mar 20, 2020 2.616 2.757 2.475 2.535 2,158,963 -0.03(-1.05%)
Mar 19, 2020 2.361 2.583 1.944 2.562 6,070,266 +0.03(+1.33%)
Mar 18, 2020 2.811 2.811 2.374 2.529 3,283,811 -0.40(-13.56%)
Mar 17, 2020 2.959 3.032 2.838 2.926 1,846,865 +0.01(+0.46%)
Mar 16, 2020 3.087 3.154 2.858 2.912 2,768,144 -0.44(-13.05%)
Mar 13, 2020 3.330 3.395 3.182 3.349 2,114,936 +0.18(+5.56%)
Mar 12, 2020 3.310 3.336 3.055 3.173 3,057,797 -0.35(-9.83%)
Mar 11, 2020 3.584 3.623 3.473 3.519 2,486,075 -0.15(-4.09%)
Mar 10, 2020 3.787 3.800 3.558 3.669 1,986,729 +0.01(+0.36%)
Mar 09, 2020 3.454 3.754 3.454 3.656 2,177,680 -0.14(-3.78%)
Mar 06, 2020 3.708 3.819 3.669 3.800 1,661,254 +0.01(+0.34%)
Mar 05, 2020 3.839 3.845 3.767 3.787 1,710,056 -0.11(-2.85%)
Mar 04, 2020 3.904 3.930 3.836 3.898 2,262,374 +0.05(+1.19%)
Mar 03, 2020 3.891 3.930 3.767 3.852 2,703,499 +0.01(+0.17%)
Mar 02, 2020 3.623 3.878 3.610 3.845 3,253,858 +0.24(+6.51%)
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%)
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.