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, 2018 3.590 3.601 3.585 3.596 459,506 +0.01(+0.31%)
Jul 30, 2018 3.607 3.613 3.579 3.585 520,413 -0.01(-0.31%)
Jul 27, 2018 3.613 3.613 3.585 3.596 469,556 -0.01(-0.31%)
Jul 26, 2018 3.573 3.607 3.573 3.607 861,520 +0.03(+0.78%)
Jul 25, 2018 3.585 3.585 3.573 3.579 713,442 -0.01(-0.16%)
Jul 24, 2018 3.585 3.596 3.568 3.585 668,514 +0.01(+0.16%)
Jul 23, 2018 3.557 3.585 3.557 3.579 658,773 +0.00(+0.00%)
Jul 20, 2018 3.579 3.585 3.569 3.579 524,109 +0.00(+0.00%)
Jul 19, 2018 3.573 3.579 3.568 3.579 495,414 +0.01(+0.16%)
Jul 18, 2018 3.545 3.573 3.545 3.573 515,464 +0.02(+0.63%)
Jul 17, 2018 3.534 3.557 3.529 3.551 674,690 +0.02(+0.48%)
Jul 16, 2018 3.545 3.545 3.529 3.534 668,995 +0.00(+0.00%)
Jul 13, 2018 3.534 3.551 3.517 3.534 1,033,406 +0.00(+0.00%)
Jul 12, 2018 3.540 3.545 3.523 3.534 652,476 +0.01(+0.16%)
Jul 11, 2018 3.551 3.568 3.523 3.529 830,483 -0.04(-1.25%)
Jul 10, 2018 3.562 3.573 3.562 3.573 532,738 +0.02(+0.63%)
Jul 09, 2018 3.540 3.568 3.534 3.551 959,311 +0.02(+0.63%)
Jul 06, 2018 3.501 3.529 3.495 3.529 632,833 +0.03(+0.80%)
Jul 05, 2018 3.512 3.517 3.495 3.501 566,247 +0.01(+0.16%)
Jul 03, 2018 3.495 3.495 3.495 0 -0.01(-0.32%)
Jul 02, 2018 3.489 3.506 3.484 3.506 423,283 +0.00(+0.00%)
Jun 29, 2018 3.495 3.523 3.495 3.506 826,644 +0.02(+0.48%)
Jun 28, 2018 3.467 3.489 3.461 3.489 600,516 +0.02(+0.65%)
Jun 27, 2018 3.517 3.529 3.467 3.467 705,817 -0.05(-1.43%)
Jun 26, 2018 3.523 3.523 3.495 3.517 529,258 +0.01(+0.32%)
Jun 25, 2018 3.551 3.551 3.473 3.506 2,103,858 -0.05(-1.42%)
Jun 22, 2018 3.568 3.545 3.557 1,641,259 +0.03(+0.79%)
Jun 21, 2018 3.540 3.540 3.512 3.529 626,592 +0.00(+0.00%)
Jun 20, 2018 3.540 3.551 3.518 3.529 571,957 +0.00(+0.00%)
Jun 19, 2018 3.523 3.534 3.512 3.529 961,529 -0.02(-0.63%)
Jun 18, 2018 3.545 3.551 3.534 3.551 1,022,860 -0.01(-0.16%)
Jun 15, 2018 3.562 3.562 3.557 590,206 -0.01(-0.16%)
Jun 14, 2018 3.557 3.565 3.545 3.562 921,463 +0.02(+0.63%)
Jun 13, 2018 3.556 3.562 3.540 3.540 994,638 -0.01(-0.31%)
Jun 12, 2018 3.545 3.551 3.534 3.551 672,844 +0.01(+0.15%)
Jun 11, 2018 3.523 3.545 3.518 3.545 865,869 +0.03(+0.93%)
Jun 08, 2018 3.491 3.529 3.491 3.512 1,177,040 +0.03(+0.78%)
Jun 07, 2018 3.502 3.512 3.480 3.485 1,131,733 -0.02(-0.47%)
Jun 06, 2018 3.502 3.502 848,244 +0.03(+0.79%)
Jun 05, 2018 3.458 3.474 3.452 3.474 809,716 +0.03(+0.79%)
Jun 04, 2018 3.441 3.458 3.437 3.447 827,011 +0.02(+0.48%)
Jun 01, 2018 3.441 3.447 3.430 3.430 582,602 +0.00(+0.00%)
May 31, 2018 3.458 3.458 3.419 3.430 951,507 -0.02(-0.48%)
May 30, 2018 3.430 3.463 3.428 3.447 699,054 +0.02(+0.64%)
May 29, 2018 3.430 3.436 3.398 3.425 609,317 -0.01(-0.32%)
May 25, 2018 3.436 3.436 3.436 0 -0.02(-0.48%)
May 24, 2018 3.458 3.461 3.452 3.452 570,852 -0.02(-0.47%)
May 23, 2018 3.452 3.469 3.447 3.469 630,987 +0.00(+0.00%)
May 22, 2018 3.480 3.502 3.458 3.469 918,713 +0.00(+0.00%)
May 21, 2018 3.474 3.491 3.463 3.469 848,843 +0.01(+0.32%)
May 18, 2018 3.436 3.458 3.436 3.458 955,440 +0.02(+0.64%)
May 17, 2018 3.430 3.441 3.419 3.436 971,802 +0.01(+0.16%)
May 16, 2018 3.414 3.436 3.414 3.430 590,911 +0.01(+0.32%)
May 15, 2018 3.414 3.419 3.398 3.419 701,498 -0.01(-0.32%)
May 14, 2018 3.419 3.430 3.409 3.430 657,416 +0.02(+0.64%)
May 11, 2018 3.392 3.414 3.387 3.409 644,028 +0.02(+0.65%)
May 10, 2018 3.365 3.392 3.359 3.387 745,174 +0.02(+0.65%)
May 09, 2018 3.365 3.365 3.348 3.365 870,201 +0.00(+0.00%)
May 08, 2018 3.343 3.365 3.337 3.365 775,735 +0.03(+0.82%)
May 07, 2018 3.354 3.365 3.333 3.337 852,740 +0.00(+0.00%)
May 04, 2018 3.299 3.337 3.291 3.337 729,395 +0.03(+0.99%)
May 03, 2018 3.321 3.324 3.272 3.305 1,563,123 -0.02(-0.66%)
May 02, 2018 3.326 3.335 3.313 3.326 649,480 +0.00(+0.00%)
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.