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 (%)
Sep 30, 2020 3.630 3.687 3.595 3.616 954,951 -0.01(-0.39%)
Sep 29, 2020 3.680 3.694 3.630 3.630 541,448 -0.05(-1.35%)
Sep 28, 2020 3.666 3.722 3.666 3.680 605,689 +0.06(+1.57%)
Sep 25, 2020 3.602 3.644 3.587 3.623 654,575 +0.00(+0.00%)
Sep 24, 2020 3.673 3.722 3.602 3.623 2,200,702 -0.08(-2.11%)
Sep 23, 2020 3.751 3.801 3.687 3.701 2,183,657 +0.01(+0.19%)
Sep 22, 2020 3.644 3.694 3.605 3.694 913,601 +0.05(+1.36%)
Sep 21, 2020 3.680 3.694 3.602 3.644 1,147,219 -0.07(-1.91%)
Sep 18, 2020 3.793 3.808 3.708 3.715 737,066 -0.08(-2.06%)
Sep 17, 2020 3.801 3.808 3.765 3.793 697,650 -0.05(-1.29%)
Sep 16, 2020 3.872 3.872 3.836 3.843 741,565 -0.03(-0.73%)
Sep 15, 2020 3.872 3.900 3.857 3.872 780,869 +0.02(+0.55%)
Sep 14, 2020 3.830 3.857 3.823 3.850 1,151,699 +0.02(+0.54%)
Sep 11, 2020 3.850 3.856 3.788 3.830 797,681 -0.01(-0.18%)
Sep 10, 2020 3.836 3.864 3.816 3.836 692,327 +0.00(+0.00%)
Sep 09, 2020 3.774 3.843 3.767 3.836 1,109,025 +0.11(+2.97%)
Sep 08, 2020 3.740 3.774 3.698 3.726 948,653 -0.06(-1.64%)
Sep 04, 2020 3.774 3.795 3.677 3.788 1,008,602 +0.01(+0.37%)
Sep 03, 2020 3.795 3.802 3.728 3.774 1,232,307 -0.03(-0.73%)
Sep 02, 2020 3.788 3.816 3.774 3.802 751,877 +0.01(+0.18%)
Sep 01, 2020 3.802 3.802 3.781 3.795 688,168 -0.01(-0.18%)
Aug 31, 2020 3.788 3.802 3.781 3.802 502,951 +0.02(+0.55%)
Aug 28, 2020 3.795 3.800 3.774 3.781 668,061 -0.02(-0.55%)
Aug 27, 2020 3.795 3.816 3.788 3.802 594,883 +0.01(+0.18%)
Aug 26, 2020 3.795 3.802 3.781 3.795 493,800 +0.01(+0.18%)
Aug 25, 2020 3.802 3.802 3.774 3.788 509,108 +0.00(+0.00%)
Aug 24, 2020 3.802 3.802 3.774 3.788 485,736 +0.03(+0.92%)
Aug 21, 2020 3.726 3.760 3.719 3.754 606,434 +0.02(+0.56%)
Aug 20, 2020 3.733 3.740 3.733 3.733 456,166 -0.01(-0.18%)
Aug 19, 2020 3.747 3.781 3.733 3.740 614,440 -0.03(-0.73%)
Aug 18, 2020 3.802 3.802 3.754 3.767 782,027 -0.03(-0.73%)
Aug 17, 2020 3.802 3.802 3.781 3.795 612,540 -0.01(-0.18%)
Aug 14, 2020 3.774 3.802 3.767 3.802 366,869 +0.02(+0.55%)
Aug 13, 2020 3.788 3.795 3.754 3.781 549,671 +0.00(+0.00%)
Aug 12, 2020 3.754 3.788 3.753 3.781 462,417 +0.06(+1.67%)
Aug 11, 2020 3.733 3.767 3.712 3.719 908,963 +0.01(+0.37%)
Aug 10, 2020 3.636 3.712 3.634 3.705 874,643 +0.10(+2.68%)
Aug 07, 2020 3.608 3.629 3.601 3.608 705,529 +0.00(+0.00%)
Aug 06, 2020 3.574 3.622 3.560 3.608 859,619 +0.05(+1.36%)
Aug 05, 2020 3.574 3.615 3.546 3.560 1,141,464 +0.03(+0.78%)
Aug 04, 2020 3.456 3.574 3.456 3.532 1,632,017 +0.06(+1.79%)
Aug 03, 2020 3.470 3.491 3.456 3.470 607,910 +0.01(+0.20%)
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%)
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.