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 (%)
Jul 31, 2017 3.181 3.196 3.176 3.176 825,893 +0.00(+0.00%)
Jul 28, 2017 3.171 3.194 3.171 3.176 497,444 -0.01(-0.32%)
Jul 27, 2017 3.191 3.206 3.176 3.186 530,892 +0.01(+0.32%)
Jul 26, 2017 3.201 3.211 3.176 3.176 790,964 -0.03(-0.79%)
Jul 25, 2017 3.181 3.201 3.181 3.201 488,676 +0.03(+0.96%)
Jul 24, 2017 3.176 3.191 3.166 3.171 731,475 -0.01(-0.16%)
Jul 21, 2017 3.181 3.186 3.176 3.176 421,313 -0.01(-0.32%)
Jul 20, 2017 3.161 3.186 3.159 3.186 713,395 +0.04(+1.28%)
Jul 19, 2017 3.181 3.186 3.143 3.146 1,145,953 -0.03(-0.95%)
Jul 18, 2017 3.156 3.181 3.146 3.176 893,401 +0.02(+0.48%)
Jul 17, 2017 3.136 3.161 3.123 3.161 720,341 +0.03(+0.97%)
Jul 14, 2017 3.146 3.156 3.126 3.131 1,201,484 -0.01(-0.32%)
Jul 13, 2017 3.146 3.146 3.131 3.141 436,232 +0.00(+0.00%)
Jul 12, 2017 3.136 3.151 3.136 3.141 601,515 +0.01(+0.32%)
Jul 11, 2017 3.120 3.131 3.115 3.131 482,162 +0.01(+0.32%)
Jul 10, 2017 3.126 3.141 3.120 3.120 635,341 -0.01(-0.32%)
Jul 07, 2017 3.115 3.131 3.115 3.131 640,441 +0.02(+0.65%)
Jul 06, 2017 3.120 3.126 3.100 3.110 625,490 -0.02(-0.64%)
Jul 05, 2017 3.126 3.146 3.115 3.131 613,467 +0.00(+0.00%)
Jul 03, 2017 3.126 3.141 3.124 3.131 402,970 +0.01(+0.32%)
Jun 30, 2017 3.105 3.120 3.105 3.120 525,972 +0.02(+0.65%)
Jun 29, 2017 3.126 3.126 3.090 3.100 458,019 -0.02(-0.49%)
Jun 28, 2017 3.126 3.131 3.115 3.115 568,350 -0.01(-0.16%)
Jun 27, 2017 3.110 3.126 3.110 3.120 1,055,339 +0.01(+0.32%)
Jun 26, 2017 3.110 3.146 3.105 3.110 1,249,609 +0.01(+0.33%)
Jun 23, 2017 3.100 3.115 3.085 3.100 1,615,340 +0.01(+0.16%)
Jun 22, 2017 3.100 3.105 3.085 3.095 807,546 -0.01(-0.16%)
Jun 21, 2017 3.100 3.110 3.090 3.100 699,966 +0.00(+0.00%)
Jun 20, 2017 3.126 3.131 3.091 3.100 869,107 -0.02(-0.65%)
Jun 19, 2017 3.105 3.131 3.105 3.120 846,708 +0.03(+0.82%)
Jun 16, 2017 3.100 3.100 3.080 3.095 542,458 +0.00(+0.00%)
Jun 15, 2017 3.100 3.100 3.080 3.095 684,498 -0.02(-0.49%)
Jun 14, 2017 3.136 3.136 3.095 3.110 1,009,575 -0.01(-0.32%)
Jun 13, 2017 3.111 3.135 3.106 3.120 1,112,942 +0.01(+0.48%)
Jun 12, 2017 3.086 3.106 3.081 3.106 674,893 +0.01(+0.48%)
Jun 09, 2017 3.111 3.120 3.081 3.091 1,073,367 -0.02(-0.63%)
Jun 08, 2017 3.071 3.111 3.069 3.111 1,933,825 +0.04(+1.28%)
Jun 07, 2017 3.076 3.086 3.071 3.071 724,546 +0.00(+0.00%)
Jun 06, 2017 3.081 3.086 3.071 3.071 635,100 -0.02(-0.80%)
Jun 05, 2017 3.091 3.096 3.081 3.096 424,155 +0.00(+0.16%)
Jun 02, 2017 3.047 3.101 3.047 3.091 977,369 +0.04(+1.46%)
Jun 01, 2017 3.022 3.051 3.022 3.047 919,763 +0.03(+1.15%)
May 31, 2017 3.022 3.027 3.012 3.012 801,906 -0.01(-0.49%)
May 30, 2017 3.027 3.032 3.022 3.027 497,298 -0.00(-0.16%)
May 26, 2017 3.022 3.032 3.022 3.032 468,233 +0.01(+0.33%)
May 25, 2017 3.017 3.032 3.017 3.022 785,335 +0.00(+0.16%)
May 24, 2017 3.022 3.024 3.007 3.017 573,842 +0.00(+0.00%)
May 23, 2017 3.017 3.022 3.007 3.017 672,617 +0.00(+0.16%)
May 22, 2017 2.997 3.017 2.997 3.012 716,340 +0.02(+0.66%)
May 19, 2017 2.982 2.997 2.978 2.992 593,931 +0.01(+0.50%)
May 18, 2017 2.958 2.978 2.950 2.978 931,129 +0.02(+0.67%)
May 17, 2017 2.997 2.997 2.948 2.958 1,550,279 -0.05(-1.80%)
May 16, 2017 3.017 3.027 3.002 3.012 444,396 -0.00(-0.16%)
May 15, 2017 2.992 3.022 2.992 3.017 482,372 +0.03(+0.99%)
May 12, 2017 3.017 3.017 2.982 2.987 956,092 -0.02(-0.82%)
May 11, 2017 3.012 3.017 2.997 3.012 871,561 +0.00(+0.00%)
May 10, 2017 3.027 3.032 3.012 3.012 705,666 -0.01(-0.33%)
May 09, 2017 3.037 3.037 3.017 3.022 694,805 -0.01(-0.33%)
May 08, 2017 3.027 3.037 3.017 3.032 764,642 +0.01(+0.49%)
May 05, 2017 3.012 3.022 3.007 3.017 802,181 +0.00(+0.16%)
May 04, 2017 3.027 3.032 2.998 3.012 768,331 -0.00(-0.16%)
May 03, 2017 3.032 3.032 3.012 3.017 1,194,696 -0.01(-0.33%)
May 02, 2017 3.032 3.032 3.022 3.027 668,106 -0.00(-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.