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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2019 3.771 3.783 3.758 3.777 610,474 +0.00(+0.00%)
Apr 29, 2019 3.758 3.783 3.758 3.777 414,582 +0.01(+0.32%)
Apr 26, 2019 3.746 3.783 3.734 3.765 592,211 +0.01(+0.32%)
Apr 25, 2019 3.758 3.771 3.734 3.752 914,179 -0.02(-0.48%)
Apr 24, 2019 3.771 3.789 3.758 3.771 771,791 +0.00(+0.00%)
Apr 23, 2019 3.752 3.785 3.749 3.771 889,654 +0.02(+0.65%)
Apr 22, 2019 3.746 3.765 3.740 3.746 680,958 -0.01(-0.32%)
Apr 18, 2019 3.765 3.789 3.752 3.758 528,206 -0.01(-0.32%)
Apr 17, 2019 3.783 3.789 3.758 3.771 535,665 -0.01(-0.16%)
Apr 16, 2019 3.752 3.777 3.746 3.777 790,573 +0.03(+0.81%)
Apr 15, 2019 3.758 3.765 3.734 3.746 575,708 -0.01(-0.16%)
Apr 12, 2019 3.746 3.771 3.734 3.752 1,040,740 +0.02(+0.49%)
Apr 11, 2019 3.740 3.752 3.728 3.734 621,242 -0.01(-0.16%)
Apr 10, 2019 3.710 3.752 3.710 3.740 544,606 +0.04(+0.98%)
Apr 09, 2019 3.734 3.744 3.704 3.704 572,359 -0.05(-1.29%)
Apr 08, 2019 3.740 3.752 3.716 3.752 629,376 +0.02(+0.65%)
Apr 05, 2019 3.734 3.742 3.722 3.728 778,452 +0.00(+0.00%)
Apr 04, 2019 3.758 3.758 3.716 3.728 841,858 -0.03(-0.81%)
Apr 03, 2019 3.752 3.777 3.746 3.758 725,714 +0.02(+0.49%)
Apr 02, 2019 3.740 3.752 3.716 3.740 647,710 +0.00(+0.00%)
Apr 01, 2019 3.734 3.765 3.728 3.740 997,986 +0.01(+0.33%)
Mar 29, 2019 3.740 3.746 3.722 3.728 1,039,751 +0.00(+0.00%)
Mar 28, 2019 3.698 3.740 3.698 3.728 779,036 +0.03(+0.82%)
Mar 27, 2019 3.686 3.710 3.668 3.698 823,321 +0.01(+0.33%)
Mar 26, 2019 3.686 3.704 3.674 3.686 710,316 +0.01(+0.33%)
Mar 25, 2019 3.686 3.722 3.661 3.674 1,955,760 -0.03(-0.82%)
Mar 22, 2019 3.746 3.758 3.698 3.704 2,708,500 -0.04(-1.13%)
Mar 21, 2019 3.746 3.761 3.734 3.746 1,276,502 -0.01(-0.16%)
Mar 20, 2019 3.722 3.758 3.693 3.752 1,160,682 +0.02(+0.65%)
Mar 19, 2019 3.728 3.743 3.710 3.728 1,294,804 +0.01(+0.16%)
Mar 18, 2019 3.716 3.728 3.698 3.722 789,971 +0.00(+0.00%)
Mar 15, 2019 3.674 3.740 3.674 3.722 807,320 +0.05(+1.49%)
Mar 14, 2019 3.722 3.722 3.637 3.668 1,193,899 -0.04(-1.14%)
Mar 13, 2019 3.686 3.722 3.686 3.710 1,052,583 +0.02(+0.48%)
Mar 12, 2019 3.698 3.710 3.680 3.692 1,042,249 +0.00(+0.00%)
Mar 11, 2019 3.651 3.698 3.651 3.692 966,149 +0.05(+1.46%)
Mar 08, 2019 3.598 3.639 3.592 3.639 770,998 +0.02(+0.49%)
Mar 07, 2019 3.615 3.627 3.586 3.621 658,962 +0.01(+0.16%)
Mar 06, 2019 3.663 3.674 3.609 3.615 1,304,911 -0.05(-1.29%)
Mar 05, 2019 3.669 3.686 3.651 3.663 916,116 -0.02(-0.48%)
Mar 04, 2019 3.674 3.698 3.645 3.680 965,462 +0.02(+0.48%)
Mar 01, 2019 3.657 3.680 3.657 3.663 901,301 +0.02(+0.65%)
Feb 28, 2019 3.639 3.651 3.627 3.639 1,167,513 -0.01(-0.16%)
Feb 27, 2019 3.657 3.663 3.627 3.645 800,799 -0.01(-0.32%)
Feb 26, 2019 3.651 3.669 3.645 3.657 1,276,482 +0.01(+0.16%)
Feb 25, 2019 3.651 3.657 3.627 3.651 1,283,591 +0.02(+0.49%)
Feb 22, 2019 3.627 3.657 3.615 3.633 1,188,439 +0.02(+0.49%)
Feb 21, 2019 3.627 3.633 3.592 3.615 747,763 -0.02(-0.49%)
Feb 20, 2019 3.603 3.639 3.603 3.633 665,827 +0.02(+0.66%)
Feb 19, 2019 3.568 3.627 3.527 3.609 974,895 +0.03(+0.83%)
Feb 15, 2019 3.580 3.598 3.568 3.580 642,893 +0.02(+0.50%)
Feb 14, 2019 3.550 3.580 3.538 3.562 947,804 +0.01(+0.17%)
Feb 13, 2019 3.538 3.562 3.532 3.556 723,826 +0.04(+1.01%)
Feb 12, 2019 3.509 3.532 3.503 3.521 539,688 +0.04(+1.02%)
Feb 11, 2019 3.467 3.485 3.456 3.485 570,057 +0.04(+1.20%)
Feb 08, 2019 3.467 3.479 3.435 3.444 765,928 -0.04(-1.19%)
Feb 07, 2019 3.497 3.497 3.450 3.485 706,646 -0.02(-0.51%)
Feb 06, 2019 3.497 3.509 3.485 3.503 664,682 +0.02(+0.51%)
Feb 05, 2019 3.467 3.494 3.464 3.485 866,974 +0.02(+0.68%)
Feb 04, 2019 3.456 3.467 3.450 3.461 649,935 +0.02(+0.69%)
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.