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 29, 2020 3.228 3.280 3.201 3.255 988,781 +0.02(+0.62%)
May 28, 2020 3.228 3.269 3.220 3.235 1,261,769 +0.03(+0.84%)
May 27, 2020 3.148 3.208 3.112 3.208 881,741 +0.11(+3.70%)
May 26, 2020 3.080 3.107 3.060 3.094 1,254,048 +0.10(+3.37%)
May 22, 2020 2.986 2.993 2.939 2.993 1,053,163 +0.01(+0.23%)
May 21, 2020 2.993 3.003 2.952 2.986 1,762,863 -0.02(-0.67%)
May 20, 2020 2.993 3.018 2.979 3.006 1,132,686 +0.07(+2.29%)
May 19, 2020 2.959 2.973 2.912 2.939 916,158 -0.01(-0.46%)
May 18, 2020 2.892 2.968 2.892 2.952 1,159,794 +0.12(+4.28%)
May 15, 2020 2.825 2.838 2.787 2.831 624,196 -0.01(-0.24%)
May 14, 2020 2.757 2.845 2.724 2.838 1,038,091 +0.02(+0.72%)
May 13, 2020 2.905 2.905 2.791 2.818 758,087 -0.09(-3.23%)
May 12, 2020 2.979 2.986 2.905 2.912 459,140 -0.05(-1.81%)
May 11, 2020 2.946 2.993 2.939 2.966 738,763 -0.01(-0.45%)
May 08, 2020 2.973 2.986 2.952 2.979 749,689 +0.05(+1.61%)
May 07, 2020 2.919 2.952 2.919 2.932 659,595 +0.04(+1.40%)
May 06, 2020 2.959 2.959 2.892 2.892 575,124 -0.04(-1.38%)
May 05, 2020 2.926 2.973 2.926 2.932 504,955 +0.03(+1.16%)
May 04, 2020 2.825 2.905 2.798 2.899 968,946 -0.02(-0.69%)
May 01, 2020 2.993 3.020 2.905 2.919 839,348 -0.13(-4.40%)
Apr 30, 2020 3.060 3.067 3.020 3.053 768,940 -0.03(-0.87%)
Apr 29, 2020 3.033 3.100 3.013 3.080 1,553,284 +0.10(+3.39%)
Apr 28, 2020 2.993 3.023 2.966 2.979 546,284 +0.05(+1.61%)
Apr 27, 2020 2.939 2.959 2.919 2.932 866,374 +0.03(+0.93%)
Apr 24, 2020 2.885 2.939 2.878 2.905 542,565 +0.03(+0.93%)
Apr 23, 2020 2.926 2.973 2.878 2.878 770,862 -0.03(-1.15%)
Apr 22, 2020 2.946 2.966 2.892 2.912 511,207 +0.04(+1.41%)
Apr 21, 2020 2.878 2.905 2.838 2.872 504,682 -0.06(-2.06%)
Apr 20, 2020 2.959 3.020 2.926 2.932 890,951 -0.05(-1.58%)
Apr 17, 2020 2.973 3.020 2.946 2.979 695,715 +0.11(+3.75%)
Apr 16, 2020 2.919 2.932 2.811 2.872 994,498 -0.06(-2.06%)
Apr 15, 2020 2.959 2.979 2.872 2.932 782,267 -0.11(-3.54%)
Apr 14, 2020 3.026 3.047 2.959 3.040 632,882 +0.10(+3.43%)
Apr 13, 2020 3.134 3.136 2.905 2.939 1,361,780 -0.17(-5.62%)
Apr 09, 2020 3.026 3.127 3.026 3.114 1,470,236 +0.12(+4.04%)
Apr 08, 2020 2.912 3.013 2.892 2.993 563,333 +0.09(+3.01%)
Apr 07, 2020 2.939 3.013 2.885 2.905 1,185,974 +0.11(+3.85%)
Apr 06, 2020 2.717 2.805 2.704 2.798 913,485 +0.22(+8.33%)
Apr 03, 2020 2.690 2.751 2.549 2.583 973,020 -0.12(-4.48%)
Apr 02, 2020 2.609 2.729 2.609 2.704 728,525 +0.03(+1.26%)
Apr 01, 2020 2.811 2.814 2.663 2.670 1,173,334 -0.26(-8.74%)
Mar 31, 2020 2.966 3.026 2.899 2.926 1,092,264 -0.02(-0.69%)
Mar 30, 2020 2.959 3.006 2.865 2.946 1,026,665 -0.05(-1.57%)
Mar 27, 2020 3.094 3.094 2.946 2.993 1,365,261 -0.22(-6.71%)
Mar 26, 2020 2.926 3.282 2.919 3.208 3,019,252 +0.32(+10.93%)
Mar 25, 2020 2.663 3.094 2.650 2.892 3,469,548 +0.30(+11.69%)
Mar 24, 2020 2.636 2.704 2.448 2.589 3,052,657 +0.43(+19.94%)
Mar 23, 2020 2.448 2.448 2.085 2.159 3,663,311 -0.38(-14.85%)
Mar 20, 2020 2.616 2.757 2.475 2.535 2,158,963 -0.03(-1.05%)
Mar 19, 2020 2.361 2.583 1.944 2.562 6,070,266 +0.03(+1.33%)
Mar 18, 2020 2.811 2.811 2.374 2.529 3,283,811 -0.40(-13.56%)
Mar 17, 2020 2.959 3.032 2.838 2.926 1,846,865 +0.01(+0.46%)
Mar 16, 2020 3.087 3.154 2.858 2.912 2,768,144 -0.44(-13.05%)
Mar 13, 2020 3.330 3.395 3.182 3.349 2,114,936 +0.18(+5.56%)
Mar 12, 2020 3.310 3.336 3.055 3.173 3,057,797 -0.35(-9.83%)
Mar 11, 2020 3.584 3.623 3.473 3.519 2,486,075 -0.15(-4.09%)
Mar 10, 2020 3.787 3.800 3.558 3.669 1,986,729 +0.01(+0.36%)
Mar 09, 2020 3.454 3.754 3.454 3.656 2,177,680 -0.14(-3.78%)
Mar 06, 2020 3.708 3.819 3.669 3.800 1,661,254 +0.01(+0.34%)
Mar 05, 2020 3.839 3.845 3.767 3.787 1,710,056 -0.11(-2.85%)
Mar 04, 2020 3.904 3.930 3.836 3.898 2,262,374 +0.05(+1.19%)
Mar 03, 2020 3.891 3.930 3.767 3.852 2,703,499 +0.01(+0.17%)
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.