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 )

5.535 -0.065 (-1.16%)
Streaming Delayed Price Updated: 3:18 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 28, 2018 3.725 3.731 3.708 3.714 701,039 -0.02(-0.46%)
Sep 27, 2018 3.748 3.748 3.725 3.731 467,931 -0.01(-0.31%)
Sep 26, 2018 3.754 3.760 3.740 3.743 850,884 +0.00(+0.00%)
Sep 25, 2018 3.725 3.754 3.725 3.743 864,849 -0.01(-0.31%)
Sep 24, 2018 3.760 3.777 3.743 3.754 1,871,118 -0.01(-0.15%)
Sep 21, 2018 3.794 3.806 3.754 3.760 1,576,903 -0.01(-0.30%)
Sep 20, 2018 3.760 3.777 3.754 3.771 917,004 +0.02(+0.61%)
Sep 19, 2018 3.731 3.748 3.725 3.748 557,855 +0.02(+0.62%)
Sep 18, 2018 3.708 3.737 3.697 3.725 805,234 +0.02(+0.46%)
Sep 17, 2018 3.714 3.720 3.685 3.708 709,812 -0.01(-0.31%)
Sep 14, 2018 3.720 3.720 3.703 3.720 481,550 +0.01(+0.15%)
Sep 13, 2018 3.725 3.725 3.708 3.714 933,476 +0.02(+0.62%)
Sep 12, 2018 3.685 3.694 3.674 3.691 1,095,599 +0.00(+0.00%)
Sep 11, 2018 3.680 3.691 3.674 3.691 785,261 +0.01(+0.30%)
Sep 10, 2018 3.674 3.685 3.669 3.680 728,855 +0.02(+0.61%)
Sep 07, 2018 3.652 3.669 3.641 3.657 686,302 +0.00(+0.00%)
Sep 06, 2018 3.674 3.674 3.641 3.657 756,555 -0.01(-0.15%)
Sep 05, 2018 3.669 3.674 3.646 3.663 832,790 +0.00(+0.00%)
Sep 04, 2018 3.691 3.695 3.657 3.663 988,850 -0.02(-0.61%)
Aug 31, 2018 3.685 3.685 3.685 0 -0.01(-0.30%)
Aug 30, 2018 3.713 3.713 3.691 3.697 588,079 -0.02(-0.45%)
Aug 29, 2018 3.691 3.719 3.685 3.713 881,884 +0.02(+0.45%)
Aug 28, 2018 3.685 3.705 3.685 3.697 539,595 +0.01(+0.30%)
Aug 27, 2018 3.674 3.697 3.674 3.685 569,556 +0.02(+0.46%)
Aug 24, 2018 3.663 3.680 3.663 3.669 695,051 +0.00(+0.00%)
Aug 23, 2018 3.663 3.674 3.663 3.669 1,103,797 -0.01(-0.30%)
Aug 22, 2018 3.652 3.685 3.652 3.680 661,960 +0.01(+0.31%)
Aug 21, 2018 3.663 3.674 3.657 3.669 505,725 +0.01(+0.31%)
Aug 20, 2018 3.629 3.663 3.629 3.657 1,041,623 +0.02(+0.46%)
Aug 17, 2018 3.629 3.641 3.618 3.641 479,376 +0.02(+0.46%)
Aug 16, 2018 3.618 3.629 3.613 3.624 513,752 +0.02(+0.62%)
Aug 15, 2018 3.601 3.607 3.590 3.601 653,621 -0.01(-0.31%)
Aug 14, 2018 3.601 3.618 3.596 3.613 436,905 +0.01(+0.31%)
Aug 13, 2018 3.607 3.618 3.585 3.601 710,141 -0.01(-0.16%)
Aug 10, 2018 3.618 3.618 3.601 3.607 522,761 -0.02(-0.62%)
Aug 09, 2018 3.624 3.635 3.618 3.629 466,803 +0.00(+0.00%)
Aug 08, 2018 3.624 3.641 3.624 3.629 507,396 -0.01(-0.15%)
Aug 07, 2018 3.613 3.646 3.613 3.635 780,606 +0.03(+0.78%)
Aug 06, 2018 3.596 3.613 3.596 3.607 471,220 +0.02(+0.47%)
Aug 03, 2018 3.585 3.590 3.579 3.590 509,370 +0.02(+0.47%)
Aug 02, 2018 3.590 3.590 3.573 3.573 759,732 -0.03(-0.78%)
Aug 01, 2018 3.601 3.607 3.585 3.601 396,987 +0.01(+0.16%)
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%)
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.