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 )

5.542 -0.058 (-1.03%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Sep 29, 2017 3.358 3.374 3.353 3.363 695,492 +0.01(+0.15%)
Sep 28, 2017 3.348 3.358 3.348 3.358 425,802 +0.01(+0.31%)
Sep 27, 2017 3.337 3.348 508,035 +0.02(+0.47%)
Sep 26, 2017 3.353 3.358 3.327 3.332 891,068 -0.02(-0.46%)
Sep 25, 2017 3.327 3.353 3.322 3.348 1,262,807 +0.03(+0.94%)
Sep 22, 2017 3.322 3.337 3.312 3.317 1,693,401 +0.00(+0.00%)
Sep 21, 2017 3.317 3.322 3.306 3.317 630,535 +0.01(+0.16%)
Sep 20, 2017 3.306 3.322 3.301 3.312 1,053,938 +0.01(+0.31%)
Sep 19, 2017 3.286 3.312 3.286 3.301 575,372 +0.01(+0.16%)
Sep 18, 2017 3.291 3.296 3.275 3.296 512,205 +0.02(+0.47%)
Sep 15, 2017 3.260 3.280 3.260 3.280 542,789 +0.02(+0.63%)
Sep 14, 2017 3.275 3.291 3.245 3.260 966,159 -0.02(-0.63%)
Sep 13, 2017 3.270 3.286 3.265 3.280 721,985 +0.01(+0.31%)
Sep 12, 2017 3.245 3.270 3.240 3.270 739,400 +0.03(+0.94%)
Sep 11, 2017 3.235 3.250 3.228 3.240 588,205 +0.03(+0.79%)
Sep 08, 2017 3.205 3.245 3.189 3.215 745,797 -0.01(-0.16%)
Sep 07, 2017 3.210 3.220 3.210 3.220 627,959 +0.01(+0.16%)
Sep 06, 2017 3.189 3.221 3.184 3.215 877,418 +0.03(+0.95%)
Sep 05, 2017 3.189 3.200 3.179 3.184 726,209 -0.02(-0.63%)
Sep 01, 2017 3.200 3.210 3.184 3.205 411,928 +0.01(+0.32%)
Aug 31, 2017 3.179 3.200 3.169 3.195 416,063 +0.03(+0.80%)
Aug 30, 2017 3.164 3.174 3.154 3.169 498,480 +0.00(+0.00%)
Aug 29, 2017 3.124 3.169 3.124 3.169 537,100 +0.04(+1.13%)
Aug 28, 2017 3.159 3.164 3.134 3.134 428,839 -0.02(-0.64%)
Aug 25, 2017 3.154 3.159 3.134 3.154 541,340 +0.01(+0.32%)
Aug 24, 2017 3.139 3.149 3.134 3.144 526,714 +0.00(+0.00%)
Aug 23, 2017 3.139 3.154 3.124 3.144 572,762 -0.01(-0.32%)
Aug 22, 2017 3.114 3.154 3.114 3.154 398,917 +0.06(+1.79%)
Aug 21, 2017 3.109 3.114 3.099 3.099 594,350 -0.01(-0.33%)
Aug 18, 2017 3.124 3.129 3.109 3.109 749,763 -0.02(-0.65%)
Aug 17, 2017 3.144 3.154 3.124 3.129 506,516 -0.02(-0.48%)
Aug 16, 2017 3.154 3.164 3.144 3.144 741,731 -0.02(-0.48%)
Aug 15, 2017 3.159 3.164 3.149 3.159 490,838 +0.01(+0.16%)
Aug 14, 2017 3.129 3.164 3.129 3.154 671,738 +0.04(+1.13%)
Aug 11, 2017 3.088 3.134 3.083 3.119 1,340,796 +0.01(+0.33%)
Aug 10, 2017 3.164 3.164 3.083 3.109 1,779,391 -0.07(-2.07%)
Aug 09, 2017 3.184 3.195 3.164 3.174 745,656 -0.02(-0.63%)
Aug 08, 2017 3.205 3.215 3.189 3.195 661,330 -0.02(-0.47%)
Aug 07, 2017 3.189 3.212 3.189 3.210 1,088,126 +0.02(+0.47%)
Aug 04, 2017 3.179 3.195 3.174 3.195 878,856 +0.02(+0.64%)
Aug 03, 2017 3.189 3.200 3.174 3.174 837,405 -0.02(-0.48%)
Aug 02, 2017 3.184 3.195 3.174 3.189 595,557 +0.01(+0.32%)
Aug 01, 2017 3.189 3.200 3.179 3.179 730,009 +0.00(+0.00%)
Jul 31, 2017 3.184 3.200 3.179 3.179 825,022 +0.00(+0.00%)
Jul 28, 2017 3.174 3.197 3.174 3.179 496,919 -0.01(-0.32%)
Jul 27, 2017 3.195 3.210 3.179 3.189 530,332 +0.01(+0.32%)
Jul 26, 2017 3.205 3.215 3.179 3.179 790,130 -0.03(-0.79%)
Jul 25, 2017 3.184 3.205 3.184 3.205 488,161 +0.03(+0.96%)
Jul 24, 2017 3.179 3.195 3.169 3.174 730,703 -0.01(-0.16%)
Jul 21, 2017 3.184 3.189 3.179 3.179 420,869 -0.01(-0.32%)
Jul 20, 2017 3.164 3.189 3.162 3.189 712,643 +0.04(+1.28%)
Jul 19, 2017 3.184 3.189 3.147 3.149 1,144,745 -0.03(-0.95%)
Jul 18, 2017 3.159 3.184 3.149 3.179 892,459 +0.02(+0.48%)
Jul 17, 2017 3.139 3.164 3.126 3.164 719,581 +0.03(+0.97%)
Jul 14, 2017 3.149 3.159 3.129 3.134 1,200,217 -0.01(-0.32%)
Jul 13, 2017 3.149 3.149 3.134 3.144 435,772 +0.00(+0.00%)
Jul 12, 2017 3.139 3.154 3.139 3.144 600,881 +0.01(+0.32%)
Jul 11, 2017 3.124 3.134 3.119 3.134 481,654 +0.01(+0.32%)
Jul 10, 2017 3.129 3.144 3.124 3.124 634,671 -0.01(-0.32%)
Jul 07, 2017 3.119 3.134 3.119 3.134 639,766 +0.02(+0.65%)
Jul 06, 2017 3.124 3.129 3.104 3.114 624,831 -0.02(-0.65%)
Jul 05, 2017 3.129 3.149 3.119 3.134 612,820 +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.