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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 3.109 3.124 3.109 3.124 525,418 +0.02(+0.65%)
Jun 29, 2017 3.129 3.129 3.093 3.104 457,536 -0.02(-0.49%)
Jun 28, 2017 3.129 3.134 3.119 3.119 567,751 -0.01(-0.16%)
Jun 27, 2017 3.114 3.129 3.114 3.124 1,054,227 +0.01(+0.32%)
Jun 26, 2017 3.114 3.149 3.109 3.114 1,248,291 +0.01(+0.33%)
Jun 23, 2017 3.104 3.119 3.088 3.104 1,613,637 +0.01(+0.16%)
Jun 22, 2017 3.104 3.109 3.088 3.099 806,695 -0.01(-0.16%)
Jun 21, 2017 3.104 3.114 3.093 3.104 699,228 +0.00(+0.00%)
Jun 20, 2017 3.129 3.134 3.094 3.104 868,190 -0.02(-0.65%)
Jun 19, 2017 3.109 3.134 3.109 3.124 845,815 +0.03(+0.82%)
Jun 16, 2017 3.104 3.104 3.083 3.099 541,886 +0.00(+0.00%)
Jun 15, 2017 3.104 3.104 3.083 3.099 683,777 -0.02(-0.49%)
Jun 14, 2017 3.139 3.139 3.099 3.114 1,008,511 -0.01(-0.32%)
Jun 13, 2017 3.114 3.139 3.109 3.124 1,111,769 +0.01(+0.48%)
Jun 12, 2017 3.089 3.109 3.084 3.109 674,182 +0.01(+0.48%)
Jun 09, 2017 3.114 3.124 3.084 3.094 1,072,236 -0.02(-0.63%)
Jun 08, 2017 3.074 3.114 3.072 3.114 1,931,786 +0.04(+1.28%)
Jun 07, 2017 3.079 3.089 3.074 3.074 723,782 +0.00(+0.00%)
Jun 06, 2017 3.084 3.089 3.074 3.074 634,430 -0.02(-0.80%)
Jun 05, 2017 3.094 3.099 3.084 3.099 423,708 +0.00(+0.16%)
Jun 02, 2017 3.050 3.104 3.050 3.094 976,339 +0.04(+1.46%)
Jun 01, 2017 3.025 3.055 3.025 3.050 918,793 +0.03(+1.15%)
May 31, 2017 3.025 3.030 3.015 3.015 801,060 -0.01(-0.49%)
May 30, 2017 3.030 3.035 3.025 3.030 496,773 -0.00(-0.16%)
May 26, 2017 3.025 3.035 3.025 3.035 467,739 +0.01(+0.33%)
May 25, 2017 3.020 3.035 3.020 3.025 784,507 +0.00(+0.16%)
May 24, 2017 3.025 3.028 3.010 3.020 573,237 +0.00(+0.00%)
May 23, 2017 3.020 3.025 3.010 3.020 671,908 +0.00(+0.16%)
May 22, 2017 3.000 3.020 3.000 3.015 715,585 +0.02(+0.66%)
May 19, 2017 2.986 3.000 2.981 2.995 593,304 +0.01(+0.50%)
May 18, 2017 2.961 2.981 2.954 2.981 930,147 +0.02(+0.67%)
May 17, 2017 3.000 3.000 2.951 2.961 1,548,644 -0.05(-1.80%)
May 16, 2017 3.020 3.030 3.005 3.015 443,927 -0.00(-0.16%)
May 15, 2017 2.995 3.025 2.995 3.020 481,863 +0.03(+0.99%)
May 12, 2017 3.020 3.020 2.986 2.991 955,084 -0.02(-0.82%)
May 11, 2017 3.015 3.020 3.000 3.015 870,642 +0.00(+0.00%)
May 10, 2017 3.030 3.035 3.015 3.015 704,922 -0.01(-0.33%)
May 09, 2017 3.040 3.040 3.020 3.025 694,073 -0.01(-0.33%)
May 08, 2017 3.030 3.040 3.020 3.035 763,835 +0.01(+0.49%)
May 05, 2017 3.015 3.025 3.010 3.020 801,336 +0.00(+0.16%)
May 04, 2017 3.030 3.035 3.001 3.015 767,521 -0.00(-0.16%)
May 03, 2017 3.035 3.035 3.015 3.020 1,193,436 -0.01(-0.33%)
May 02, 2017 3.035 3.035 3.025 3.030 667,401 -0.00(-0.16%)
May 01, 2017 3.035 3.045 3.025 3.035 884,821 +0.00(+0.00%)
Apr 28, 2017 3.030 3.035 3.020 3.035 491,695 +0.01(+0.33%)
Apr 27, 2017 3.020 3.030 3.015 3.025 530,079 +0.01(+0.33%)
Apr 26, 2017 3.015 3.035 3.015 3.015 513,363 -0.00(-0.16%)
Apr 25, 2017 3.000 3.030 2.995 3.020 808,215 +0.03(+1.16%)
Apr 24, 2017 2.986 2.998 2.981 2.986 895,857 +0.01(+0.50%)
Apr 21, 2017 2.971 2.971 2.961 2.971 572,524 +0.00(+0.17%)
Apr 20, 2017 2.941 2.971 2.936 2.966 538,093 +0.03(+1.18%)
Apr 19, 2017 2.936 2.946 2.931 2.931 635,622 -0.00(-0.17%)
Apr 18, 2017 2.926 2.941 2.926 2.936 553,275 +0.00(+0.00%)
Apr 17, 2017 2.936 2.936 2.921 2.936 468,163 +0.01(+0.51%)
Apr 13, 2017 2.921 2.931 2.917 2.921 706,006 -0.01(-0.34%)
Apr 12, 2017 2.926 2.936 2.921 2.931 739,184 +0.00(+0.17%)
Apr 11, 2017 2.931 2.937 2.921 2.926 682,993 -0.02(-0.67%)
Apr 10, 2017 2.936 2.946 2.931 2.946 772,223 +0.01(+0.50%)
Apr 07, 2017 2.917 2.931 2.912 2.931 633,137 +0.00(+0.17%)
Apr 06, 2017 2.907 2.926 2.906 2.926 600,762 +0.02(+0.68%)
Apr 05, 2017 2.907 2.941 2.907 2.907 777,052 +0.00(+0.17%)
Apr 04, 2017 2.902 2.912 2.892 2.902 1,007,146 -0.02(-0.84%)
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.