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 3.655 3.674 3.643 3.668 932,361 -0.02(-0.66%)
May 30, 2019 3.655 3.692 3.655 3.692 995,013 +0.04(+0.99%)
May 29, 2019 3.643 3.655 3.625 3.655 1,535,994 +0.00(+0.00%)
May 28, 2019 3.692 3.698 3.655 3.655 773,526 -0.04(-1.15%)
May 24, 2019 3.655 3.704 3.649 3.698 1,587,257 +0.02(+0.49%)
May 23, 2019 3.686 3.686 3.655 3.680 1,145,318 -0.02(-0.65%)
May 22, 2019 3.716 3.740 3.704 3.704 502,681 -0.02(-0.65%)
May 21, 2019 3.704 3.728 3.692 3.728 570,432 +0.05(+1.49%)
May 20, 2019 3.674 3.704 3.655 3.674 753,802 -0.02(-0.49%)
May 17, 2019 3.692 3.734 3.683 3.692 890,626 -0.02(-0.65%)
May 16, 2019 3.710 3.765 3.710 3.716 1,609,346 +0.01(+0.16%)
May 15, 2019 3.674 3.722 3.661 3.710 870,908 +0.02(+0.66%)
May 14, 2019 3.655 3.716 3.649 3.686 896,795 +0.05(+1.33%)
May 13, 2019 3.722 3.722 3.601 3.637 2,823,882 -0.12(-3.23%)
May 10, 2019 3.734 3.771 3.704 3.758 607,882 +0.02(+0.49%)
May 09, 2019 3.728 3.758 3.704 3.740 865,477 -0.01(-0.32%)
May 08, 2019 3.722 3.771 3.722 3.752 670,096 +0.02(+0.65%)
May 07, 2019 3.771 3.777 3.710 3.728 1,530,585 -0.07(-1.91%)
May 06, 2019 3.758 3.801 3.746 3.801 754,097 -0.01(-0.16%)
May 03, 2019 3.777 3.813 3.777 3.807 407,289 +0.04(+0.96%)
May 02, 2019 3.777 3.789 3.752 3.771 776,824 -0.01(-0.16%)
May 01, 2019 3.777 3.819 3.771 3.777 1,034,553 +0.00(+0.00%)
Apr 30, 2019 3.771 3.783 3.758 3.777 610,474 +0.00(+0.00%)
Apr 29, 2019 3.758 3.783 3.758 3.777 414,582 +0.01(+0.32%)
Apr 26, 2019 3.746 3.783 3.734 3.765 592,211 +0.01(+0.32%)
Apr 25, 2019 3.758 3.771 3.734 3.752 914,179 -0.02(-0.48%)
Apr 24, 2019 3.771 3.789 3.758 3.771 771,791 +0.00(+0.00%)
Apr 23, 2019 3.752 3.785 3.749 3.771 889,654 +0.02(+0.65%)
Apr 22, 2019 3.746 3.765 3.740 3.746 680,958 -0.01(-0.32%)
Apr 18, 2019 3.765 3.789 3.752 3.758 528,206 -0.01(-0.32%)
Apr 17, 2019 3.783 3.789 3.758 3.771 535,665 -0.01(-0.16%)
Apr 16, 2019 3.752 3.777 3.746 3.777 790,573 +0.03(+0.81%)
Apr 15, 2019 3.758 3.765 3.734 3.746 575,708 -0.01(-0.16%)
Apr 12, 2019 3.746 3.771 3.734 3.752 1,040,740 +0.02(+0.49%)
Apr 11, 2019 3.740 3.752 3.728 3.734 621,242 -0.01(-0.16%)
Apr 10, 2019 3.710 3.752 3.710 3.740 544,606 +0.04(+0.98%)
Apr 09, 2019 3.734 3.744 3.704 3.704 572,359 -0.05(-1.29%)
Apr 08, 2019 3.740 3.752 3.716 3.752 629,376 +0.02(+0.65%)
Apr 05, 2019 3.734 3.742 3.722 3.728 778,452 +0.00(+0.00%)
Apr 04, 2019 3.758 3.758 3.716 3.728 841,858 -0.03(-0.81%)
Apr 03, 2019 3.752 3.777 3.746 3.758 725,714 +0.02(+0.49%)
Apr 02, 2019 3.740 3.752 3.716 3.740 647,710 +0.00(+0.00%)
Apr 01, 2019 3.734 3.765 3.728 3.740 997,986 +0.01(+0.33%)
Mar 29, 2019 3.740 3.746 3.722 3.728 1,039,751 +0.00(+0.00%)
Mar 28, 2019 3.698 3.740 3.698 3.728 779,036 +0.03(+0.82%)
Mar 27, 2019 3.686 3.710 3.668 3.698 823,321 +0.01(+0.33%)
Mar 26, 2019 3.686 3.704 3.674 3.686 710,316 +0.01(+0.33%)
Mar 25, 2019 3.686 3.722 3.661 3.674 1,955,760 -0.03(-0.82%)
Mar 22, 2019 3.746 3.758 3.698 3.704 2,708,500 -0.04(-1.13%)
Mar 21, 2019 3.746 3.761 3.734 3.746 1,276,502 -0.01(-0.16%)
Mar 20, 2019 3.722 3.758 3.693 3.752 1,160,682 +0.02(+0.65%)
Mar 19, 2019 3.728 3.743 3.710 3.728 1,294,804 +0.01(+0.16%)
Mar 18, 2019 3.716 3.728 3.698 3.722 789,971 +0.00(+0.00%)
Mar 15, 2019 3.674 3.740 3.674 3.722 807,320 +0.05(+1.49%)
Mar 14, 2019 3.722 3.722 3.637 3.668 1,193,899 -0.04(-1.14%)
Mar 13, 2019 3.686 3.722 3.686 3.710 1,052,583 +0.02(+0.48%)
Mar 12, 2019 3.698 3.710 3.680 3.692 1,042,249 +0.00(+0.00%)
Mar 11, 2019 3.651 3.698 3.651 3.692 966,149 +0.05(+1.46%)
Mar 08, 2019 3.598 3.639 3.592 3.639 770,998 +0.02(+0.49%)
Mar 07, 2019 3.615 3.627 3.586 3.621 658,962 +0.01(+0.16%)
Mar 06, 2019 3.663 3.674 3.609 3.615 1,304,911 -0.05(-1.29%)
Mar 05, 2019 3.669 3.686 3.651 3.663 916,116 -0.02(-0.48%)
Mar 04, 2019 3.674 3.698 3.645 3.680 965,462 +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.