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: 7:00 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 (%)
May 31, 2019 3.659 3.677 3.647 3.671 931,378 -0.02(-0.66%)
May 30, 2019 3.659 3.696 3.659 3.696 993,964 +0.04(+1.00%)
May 29, 2019 3.647 3.659 3.629 3.659 1,534,375 +0.00(+0.00%)
May 28, 2019 3.696 3.702 3.659 3.659 772,711 -0.04(-1.15%)
May 24, 2019 3.659 3.708 3.653 3.702 1,585,584 +0.02(+0.49%)
May 23, 2019 3.690 3.690 3.659 3.684 1,144,110 -0.02(-0.65%)
May 22, 2019 3.720 3.744 3.708 3.708 502,151 -0.02(-0.65%)
May 21, 2019 3.708 3.732 3.696 3.732 569,831 +0.05(+1.48%)
May 20, 2019 3.677 3.708 3.659 3.677 753,007 -0.02(-0.49%)
May 17, 2019 3.696 3.738 3.687 3.696 889,687 -0.02(-0.65%)
May 16, 2019 3.714 3.768 3.714 3.720 1,607,649 +0.01(+0.16%)
May 15, 2019 3.677 3.726 3.665 3.714 869,990 +0.02(+0.66%)
May 14, 2019 3.659 3.720 3.653 3.690 895,850 +0.05(+1.33%)
May 13, 2019 3.726 3.726 3.605 3.641 2,820,905 -0.12(-3.23%)
May 10, 2019 3.738 3.775 3.708 3.762 607,241 +0.02(+0.49%)
May 09, 2019 3.732 3.762 3.708 3.744 864,565 -0.01(-0.32%)
May 08, 2019 3.726 3.775 3.726 3.756 669,389 +0.02(+0.65%)
May 07, 2019 3.775 3.781 3.714 3.732 1,528,971 -0.07(-1.91%)
May 06, 2019 3.762 3.805 3.750 3.805 753,302 -0.01(-0.16%)
May 03, 2019 3.781 3.817 3.781 3.811 406,860 +0.04(+0.96%)
May 02, 2019 3.781 3.793 3.756 3.775 776,005 -0.01(-0.16%)
May 01, 2019 3.781 3.823 3.775 3.781 1,033,462 +0.00(+0.00%)
Apr 30, 2019 3.775 3.787 3.762 3.781 609,830 +0.00(+0.00%)
Apr 29, 2019 3.762 3.787 3.762 3.781 414,145 +0.01(+0.32%)
Apr 26, 2019 3.750 3.787 3.738 3.768 591,586 +0.01(+0.32%)
Apr 25, 2019 3.762 3.775 3.738 3.756 913,215 -0.02(-0.48%)
Apr 24, 2019 3.775 3.793 3.762 3.775 770,977 +0.00(+0.00%)
Apr 23, 2019 3.756 3.789 3.753 3.775 888,716 +0.02(+0.65%)
Apr 22, 2019 3.750 3.768 3.744 3.750 680,240 -0.01(-0.32%)
Apr 18, 2019 3.768 3.793 3.756 3.762 527,649 -0.01(-0.32%)
Apr 17, 2019 3.787 3.793 3.762 3.775 535,101 -0.01(-0.16%)
Apr 16, 2019 3.756 3.781 3.750 3.781 789,740 +0.03(+0.81%)
Apr 15, 2019 3.762 3.768 3.738 3.750 575,101 -0.01(-0.16%)
Apr 12, 2019 3.750 3.775 3.738 3.756 1,039,643 +0.02(+0.49%)
Apr 11, 2019 3.744 3.756 3.732 3.738 620,587 -0.01(-0.16%)
Apr 10, 2019 3.714 3.756 3.714 3.744 544,032 +0.04(+0.98%)
Apr 09, 2019 3.738 3.748 3.708 3.708 571,756 -0.05(-1.29%)
Apr 08, 2019 3.744 3.756 3.720 3.756 628,713 +0.02(+0.65%)
Apr 05, 2019 3.738 3.746 3.726 3.732 777,631 +0.00(+0.00%)
Apr 04, 2019 3.762 3.762 3.720 3.732 840,971 -0.03(-0.81%)
Apr 03, 2019 3.756 3.781 3.750 3.762 724,949 +0.02(+0.49%)
Apr 02, 2019 3.744 3.756 3.720 3.744 647,027 +0.00(+0.00%)
Apr 01, 2019 3.738 3.768 3.732 3.744 996,934 +0.01(+0.33%)
Mar 29, 2019 3.744 3.750 3.726 3.732 1,038,655 +0.00(+0.00%)
Mar 28, 2019 3.702 3.744 3.702 3.732 778,215 +0.03(+0.82%)
Mar 27, 2019 3.690 3.714 3.671 3.702 822,454 +0.01(+0.33%)
Mar 26, 2019 3.690 3.708 3.677 3.690 709,568 +0.01(+0.33%)
Mar 25, 2019 3.690 3.726 3.665 3.677 1,953,698 -0.03(-0.82%)
Mar 22, 2019 3.750 3.762 3.702 3.708 2,705,644 -0.04(-1.13%)
Mar 21, 2019 3.750 3.765 3.738 3.750 1,275,156 -0.01(-0.16%)
Mar 20, 2019 3.726 3.762 3.697 3.756 1,159,459 +0.02(+0.65%)
Mar 19, 2019 3.732 3.747 3.714 3.732 1,293,439 +0.01(+0.16%)
Mar 18, 2019 3.720 3.732 3.702 3.726 789,138 +0.00(+0.00%)
Mar 15, 2019 3.677 3.744 3.677 3.726 806,469 +0.05(+1.49%)
Mar 14, 2019 3.726 3.726 3.641 3.671 1,192,640 -0.04(-1.14%)
Mar 13, 2019 3.690 3.726 3.690 3.714 1,051,474 +0.02(+0.48%)
Mar 12, 2019 3.702 3.714 3.684 3.696 1,041,150 +0.00(+0.00%)
Mar 11, 2019 3.655 3.702 3.655 3.696 965,131 +0.05(+1.46%)
Mar 08, 2019 3.601 3.643 3.595 3.643 770,185 +0.02(+0.49%)
Mar 07, 2019 3.619 3.631 3.589 3.625 658,267 +0.01(+0.16%)
Mar 06, 2019 3.666 3.678 3.613 3.619 1,303,535 -0.05(-1.29%)
Mar 05, 2019 3.672 3.690 3.655 3.666 915,150 -0.02(-0.48%)
Mar 04, 2019 3.678 3.702 3.649 3.684 964,444 +0.02(+0.48%)
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.