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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2019 3.639 3.651 3.627 3.639 1,167,513 -0.01(-0.16%)
Feb 27, 2019 3.657 3.663 3.627 3.645 800,799 -0.01(-0.32%)
Feb 26, 2019 3.651 3.669 3.645 3.657 1,276,482 +0.01(+0.16%)
Feb 25, 2019 3.651 3.657 3.627 3.651 1,283,591 +0.02(+0.49%)
Feb 22, 2019 3.627 3.657 3.615 3.633 1,188,439 +0.02(+0.49%)
Feb 21, 2019 3.627 3.633 3.592 3.615 747,763 -0.02(-0.49%)
Feb 20, 2019 3.603 3.639 3.603 3.633 665,827 +0.02(+0.66%)
Feb 19, 2019 3.568 3.627 3.527 3.609 974,895 +0.03(+0.83%)
Feb 15, 2019 3.580 3.598 3.568 3.580 642,893 +0.02(+0.50%)
Feb 14, 2019 3.550 3.580 3.538 3.562 947,804 +0.01(+0.17%)
Feb 13, 2019 3.538 3.562 3.532 3.556 723,826 +0.04(+1.01%)
Feb 12, 2019 3.509 3.532 3.503 3.521 539,688 +0.04(+1.02%)
Feb 11, 2019 3.467 3.485 3.456 3.485 570,057 +0.04(+1.20%)
Feb 08, 2019 3.467 3.479 3.435 3.444 765,928 -0.04(-1.19%)
Feb 07, 2019 3.497 3.497 3.450 3.485 706,646 -0.02(-0.51%)
Feb 06, 2019 3.497 3.509 3.485 3.503 664,682 +0.02(+0.51%)
Feb 05, 2019 3.467 3.494 3.464 3.485 866,974 +0.02(+0.68%)
Feb 04, 2019 3.456 3.467 3.450 3.461 649,935 +0.02(+0.69%)
Feb 01, 2019 3.432 3.456 3.423 3.438 779,110 +0.05(+1.40%)
Jan 31, 2019 3.390 3.408 3.385 3.390 1,496,335 +0.00(+0.00%)
Jan 30, 2019 3.402 3.456 3.385 3.390 1,336,568 +0.02(+0.53%)
Jan 29, 2019 3.367 3.379 3.355 3.373 621,808 +0.02(+0.71%)
Jan 28, 2019 3.355 3.367 3.337 3.349 901,951 -0.01(-0.18%)
Jan 25, 2019 3.367 3.385 3.355 3.355 764,576 +0.01(+0.35%)
Jan 24, 2019 3.361 3.373 3.325 3.343 619,284 -0.01(-0.18%)
Jan 23, 2019 3.367 3.396 3.319 3.349 971,806 -0.01(-0.18%)
Jan 22, 2019 3.385 3.390 3.331 3.355 1,115,490 -0.04(-1.22%)
Jan 18, 2019 3.373 3.405 3.361 3.396 1,062,193 +0.05(+1.41%)
Jan 17, 2019 3.343 3.367 3.343 3.349 820,735 +0.01(+0.18%)
Jan 16, 2019 3.290 3.355 3.290 3.343 987,654 +0.04(+1.25%)
Jan 15, 2019 3.237 3.308 3.237 3.302 1,135,211 +0.07(+2.20%)
Jan 14, 2019 3.231 3.260 3.225 3.231 1,402,822 -0.01(-0.37%)
Jan 11, 2019 3.248 3.266 3.240 3.243 915,497 -0.01(-0.36%)
Jan 10, 2019 3.260 3.272 3.231 3.254 762,656 -0.01(-0.18%)
Jan 09, 2019 3.237 3.284 3.219 3.260 1,363,378 +0.04(+1.10%)
Jan 08, 2019 3.201 3.237 3.177 3.225 1,041,723 +0.07(+2.06%)
Jan 07, 2019 3.083 3.177 3.083 3.160 1,295,957 +0.08(+2.69%)
Jan 04, 2019 3.071 3.118 3.059 3.077 1,127,936 +0.05(+1.56%)
Jan 03, 2019 3.083 3.089 3.012 3.030 930,184 -0.05(-1.54%)
Jan 02, 2019 2.982 3.089 2.970 3.077 1,049,278 +0.06(+1.96%)
Dec 31, 2018 3.047 3.077 3.006 3.018 2,179,144 -0.01(-0.20%)
Dec 28, 2018 3.047 3.065 2.988 3.024 2,823,220 +0.00(+0.00%)
Dec 27, 2018 3.000 3.030 2.911 3.024 3,118,486 +0.01(+0.20%)
Dec 26, 2018 2.846 3.018 2.840 3.018 1,917,390 +0.17(+6.03%)
Dec 24, 2018 2.870 2.870 2.811 2.846 1,626,161 -0.03(-1.03%)
Dec 21, 2018 2.982 2.988 2.858 2.876 3,899,272 -0.12(-3.95%)
Dec 20, 2018 3.136 3.148 2.941 2.994 3,236,980 -0.17(-5.24%)
Dec 19, 2018 3.177 3.189 3.106 3.160 2,241,615 -0.01(-0.19%)
Dec 18, 2018 3.148 3.183 3.130 3.166 2,781,359 +0.04(+1.13%)
Dec 17, 2018 3.254 3.272 3.124 3.130 3,677,080 -0.12(-3.64%)
Dec 14, 2018 3.308 3.373 3.243 3.248 3,178,468 -0.07(-2.14%)
Dec 13, 2018 3.331 3.354 3.302 3.319 1,046,398 +0.00(+0.00%)
Dec 12, 2018 3.337 3.373 3.314 3.319 1,189,709 +0.02(+0.72%)
Dec 11, 2018 3.361 3.385 3.282 3.296 1,644,635 -0.04(-1.24%)
Dec 10, 2018 3.396 3.396 3.260 3.337 2,489,203 -0.07(-1.91%)
Dec 07, 2018 3.426 3.461 3.361 3.402 1,385,668 -0.04(-1.20%)
Dec 06, 2018 3.420 3.456 3.355 3.444 2,813,793 -0.03(-0.85%)
Dec 04, 2018 3.536 3.554 3.445 3.473 2,120,916 -0.07(-1.94%)
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.