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, 2019 3.826 3.837 3.798 3.826 880,853 -0.01(-0.16%)
Jul 30, 2019 3.808 3.839 3.801 3.832 525,766 +0.02(+0.65%)
Jul 29, 2019 3.820 3.823 3.808 3.808 551,301 -0.01(-0.16%)
Jul 26, 2019 3.820 3.820 3.801 3.814 620,156 +0.00(+0.00%)
Jul 25, 2019 3.839 3.845 3.808 3.814 815,959 -0.03(-0.81%)
Jul 24, 2019 3.832 3.845 3.826 3.845 383,197 +0.01(+0.32%)
Jul 23, 2019 3.845 3.845 3.826 3.832 737,496 +0.01(+0.16%)
Jul 22, 2019 3.832 3.850 3.820 3.826 463,362 +0.00(+0.00%)
Jul 19, 2019 3.839 3.851 3.826 3.826 498,121 -0.01(-0.16%)
Jul 18, 2019 3.851 3.851 3.820 3.832 553,058 +0.00(+0.00%)
Jul 17, 2019 3.851 3.851 3.826 3.832 518,526 -0.01(-0.32%)
Jul 16, 2019 3.851 3.857 3.832 3.845 439,177 +0.00(+0.00%)
Jul 15, 2019 3.839 3.851 3.820 3.845 638,683 +0.01(+0.32%)
Jul 12, 2019 3.832 3.851 3.826 3.832 779,059 +0.00(+0.00%)
Jul 11, 2019 3.845 3.851 3.820 3.832 563,992 -0.01(-0.16%)
Jul 10, 2019 3.814 3.857 3.814 3.839 785,719 +0.03(+0.82%)
Jul 09, 2019 3.808 3.814 3.786 3.808 1,376,494 -0.01(-0.33%)
Jul 08, 2019 3.826 3.839 3.808 3.820 730,317 -0.01(-0.32%)
Jul 05, 2019 3.845 3.851 3.829 3.832 619,190 -0.02(-0.48%)
Jul 03, 2019 3.876 3.876 3.841 3.851 592,626 +0.01(+0.16%)
Jul 02, 2019 3.851 3.857 3.832 3.845 670,564 -0.01(-0.32%)
Jul 01, 2019 3.857 3.870 3.840 3.857 1,087,374 +0.02(+0.49%)
Jun 28, 2019 3.814 3.845 3.808 3.839 550,123 +0.03(+0.82%)
Jun 27, 2019 3.832 3.845 3.795 3.808 1,033,585 -0.02(-0.65%)
Jun 26, 2019 3.832 3.851 3.826 3.832 606,904 +0.01(+0.16%)
Jun 25, 2019 3.857 3.857 3.824 3.826 1,025,726 -0.03(-0.81%)
Jun 24, 2019 3.882 3.907 3.851 3.857 1,217,546 +0.01(+0.16%)
Jun 21, 2019 3.882 3.895 3.845 3.851 1,739,400 -0.02(-0.48%)
Jun 20, 2019 3.863 3.876 3.839 3.870 838,117 +0.02(+0.65%)
Jun 19, 2019 3.832 3.851 3.826 3.845 607,896 +0.01(+0.32%)
Jun 18, 2019 3.801 3.836 3.795 3.832 963,261 +0.04(+0.98%)
Jun 17, 2019 3.795 3.801 3.783 3.795 543,168 -0.01(-0.16%)
Jun 14, 2019 3.801 3.808 3.780 3.801 526,939 +0.00(+0.00%)
Jun 13, 2019 3.808 3.826 3.801 3.801 719,315 +0.02(+0.49%)
Jun 12, 2019 3.801 3.825 3.783 3.783 1,079,368 -0.05(-1.27%)
Jun 11, 2019 3.819 3.831 3.801 3.831 1,487,942 +0.01(+0.32%)
Jun 10, 2019 3.807 3.819 3.795 3.819 1,462,647 +0.04(+0.96%)
Jun 07, 2019 3.777 3.801 3.765 3.783 1,217,249 +0.01(+0.32%)
Jun 06, 2019 3.746 3.777 3.740 3.771 681,004 +0.02(+0.48%)
Jun 05, 2019 3.740 3.758 3.716 3.752 784,838 +0.02(+0.65%)
Jun 04, 2019 3.692 3.752 3.680 3.728 1,093,559 +0.08(+2.16%)
Jun 03, 2019 3.661 3.674 3.631 3.649 792,690 -0.02(-0.50%)
May 31, 2019 3.655 3.674 3.643 3.668 932,361 -0.02(-0.66%)
May 30, 2019 3.655 3.692 3.655 3.692 995,013 +0.04(+0.99%)
May 29, 2019 3.643 3.655 3.625 3.655 1,535,994 +0.00(+0.00%)
May 28, 2019 3.692 3.698 3.655 3.655 773,526 -0.04(-1.15%)
May 24, 2019 3.655 3.704 3.649 3.698 1,587,257 +0.02(+0.49%)
May 23, 2019 3.686 3.686 3.655 3.680 1,145,318 -0.02(-0.65%)
May 22, 2019 3.716 3.740 3.704 3.704 502,681 -0.02(-0.65%)
May 21, 2019 3.704 3.728 3.692 3.728 570,432 +0.05(+1.49%)
May 20, 2019 3.674 3.704 3.655 3.674 753,802 -0.02(-0.49%)
May 17, 2019 3.692 3.734 3.683 3.692 890,626 -0.02(-0.65%)
May 16, 2019 3.710 3.765 3.710 3.716 1,609,346 +0.01(+0.16%)
May 15, 2019 3.674 3.722 3.661 3.710 870,908 +0.02(+0.66%)
May 14, 2019 3.655 3.716 3.649 3.686 896,795 +0.05(+1.33%)
May 13, 2019 3.722 3.722 3.601 3.637 2,823,882 -0.12(-3.23%)
May 10, 2019 3.734 3.771 3.704 3.758 607,882 +0.02(+0.49%)
May 09, 2019 3.728 3.758 3.704 3.740 865,477 -0.01(-0.32%)
May 08, 2019 3.722 3.771 3.722 3.752 670,096 +0.02(+0.65%)
May 07, 2019 3.771 3.777 3.710 3.728 1,530,585 -0.07(-1.91%)
May 06, 2019 3.758 3.801 3.746 3.801 754,097 -0.01(-0.16%)
May 03, 2019 3.777 3.813 3.777 3.807 407,289 +0.04(+0.96%)
May 02, 2019 3.777 3.789 3.752 3.771 776,824 -0.01(-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.