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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 3.456 3.463 3.408 3.463 920,646 +0.01(+0.40%)
Jul 30, 2020 3.436 3.456 3.401 3.449 590,952 +0.00(+0.00%)
Jul 29, 2020 3.422 3.456 3.422 3.449 887,460 +0.03(+1.01%)
Jul 28, 2020 3.422 3.429 3.408 3.415 389,828 -0.03(-0.80%)
Jul 27, 2020 3.442 3.456 3.415 3.442 542,757 +0.02(+0.61%)
Jul 24, 2020 3.442 3.456 3.401 3.422 570,123 -0.02(-0.60%)
Jul 23, 2020 3.477 3.484 3.422 3.442 822,122 -0.03(-0.80%)
Jul 22, 2020 3.512 3.512 3.470 3.470 494,372 -0.04(-1.18%)
Jul 21, 2020 3.553 3.553 3.505 3.512 487,550 -0.01(-0.39%)
Jul 20, 2020 3.505 3.532 3.484 3.525 490,717 +0.02(+0.59%)
Jul 17, 2020 3.456 3.512 3.440 3.505 674,716 +0.06(+1.81%)
Jul 16, 2020 3.429 3.442 3.408 3.442 469,461 +0.03(+0.81%)
Jul 15, 2020 3.449 3.484 3.401 3.415 973,464 +0.03(+0.82%)
Jul 14, 2020 3.408 3.456 3.387 3.387 899,928 -0.02(-0.61%)
Jul 13, 2020 3.498 3.498 3.408 3.408 731,617 -0.07(-1.99%)
Jul 10, 2020 3.429 3.484 3.415 3.477 696,126 +0.02(+0.60%)
Jul 09, 2020 3.498 3.498 3.401 3.456 624,403 -0.03(-0.99%)
Jul 08, 2020 3.491 3.518 3.463 3.491 501,286 +0.01(+0.20%)
Jul 07, 2020 3.498 3.505 3.470 3.484 515,985 -0.01(-0.40%)
Jul 06, 2020 3.581 3.581 3.477 3.498 933,400 +0.01(+0.40%)
Jul 02, 2020 3.525 3.546 3.470 3.484 751,099 +0.03(+0.80%)
Jul 01, 2020 3.484 3.510 3.456 3.456 489,940 -0.02(-0.60%)
Jun 30, 2020 3.449 3.491 3.442 3.477 760,556 +0.03(+1.00%)
Jun 29, 2020 3.394 3.456 3.394 3.442 598,969 +0.05(+1.43%)
Jun 26, 2020 3.470 3.470 3.373 3.394 864,371 -0.09(-2.58%)
Jun 25, 2020 3.505 3.522 3.449 3.484 504,016 -0.03(-0.98%)
Jun 24, 2020 3.560 3.588 3.470 3.518 1,592,939 -0.06(-1.55%)
Jun 23, 2020 3.643 3.657 3.567 3.574 1,780,604 +0.06(+1.57%)
Jun 22, 2020 3.463 3.518 3.436 3.518 544,461 +0.05(+1.39%)
Jun 19, 2020 3.539 3.581 3.436 3.470 850,339 +0.00(+0.00%)
Jun 18, 2020 3.456 3.491 3.456 3.470 336,527 -0.03(-0.79%)
Jun 17, 2020 3.567 3.574 3.498 3.498 546,162 -0.04(-1.17%)
Jun 16, 2020 3.608 3.622 3.505 3.539 742,106 +0.04(+1.19%)
Jun 15, 2020 3.415 3.560 3.283 3.498 1,448,681 -0.09(-2.50%)
Jun 12, 2020 3.628 3.635 3.527 3.588 1,167,249 +0.09(+2.69%)
Jun 11, 2020 3.507 3.554 3.359 3.494 1,923,036 -0.24(-6.47%)
Jun 10, 2020 3.856 3.874 3.702 3.735 1,797,118 -0.14(-3.64%)
Jun 09, 2020 3.883 3.897 3.850 3.876 946,826 -0.05(-1.20%)
Jun 08, 2020 3.903 3.930 3.856 3.924 1,282,860 +0.03(+0.86%)
Jun 05, 2020 3.863 3.934 3.829 3.890 1,560,202 +0.15(+3.95%)
Jun 04, 2020 3.628 3.749 3.574 3.742 1,241,874 +0.13(+3.53%)
Jun 03, 2020 3.494 3.614 3.480 3.614 1,129,202 +0.16(+4.67%)
Jun 02, 2020 3.379 3.453 3.355 3.453 965,384 +0.11(+3.21%)
Jun 01, 2020 3.265 3.346 3.245 3.346 886,948 +0.09(+2.89%)
May 29, 2020 3.225 3.276 3.198 3.252 989,824 +0.02(+0.62%)
May 28, 2020 3.225 3.265 3.217 3.232 1,263,101 +0.03(+0.84%)
May 27, 2020 3.144 3.205 3.109 3.205 882,672 +0.11(+3.70%)
May 26, 2020 3.077 3.104 3.057 3.090 1,255,371 +0.10(+3.37%)
May 22, 2020 2.983 2.990 2.936 2.990 1,054,275 +0.01(+0.23%)
May 21, 2020 2.990 3.000 2.949 2.983 1,764,723 -0.02(-0.67%)
May 20, 2020 2.990 3.015 2.976 3.003 1,133,882 +0.07(+2.29%)
May 19, 2020 2.956 2.970 2.909 2.936 917,125 -0.01(-0.46%)
May 18, 2020 2.889 2.964 2.889 2.949 1,161,018 +0.12(+4.28%)
May 15, 2020 2.822 2.835 2.784 2.828 624,854 -0.01(-0.24%)
May 14, 2020 2.755 2.842 2.721 2.835 1,039,186 +0.02(+0.72%)
May 13, 2020 2.902 2.902 2.788 2.815 758,887 -0.09(-3.23%)
May 12, 2020 2.976 2.983 2.902 2.909 459,625 -0.05(-1.81%)
May 11, 2020 2.943 2.990 2.936 2.963 739,543 -0.01(-0.45%)
May 08, 2020 2.970 2.983 2.949 2.976 750,480 +0.05(+1.61%)
May 07, 2020 2.916 2.949 2.916 2.929 660,292 +0.04(+1.40%)
May 06, 2020 2.956 2.956 2.889 2.889 575,731 -0.04(-1.38%)
May 05, 2020 2.922 2.970 2.922 2.929 505,487 +0.03(+1.16%)
May 04, 2020 2.822 2.902 2.795 2.896 969,968 -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.