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, 2018 3.458 3.458 3.419 3.430 951,507 -0.02(-0.48%)
May 30, 2018 3.430 3.463 3.428 3.447 699,054 +0.02(+0.64%)
May 29, 2018 3.430 3.436 3.398 3.425 609,317 -0.01(-0.32%)
May 25, 2018 3.436 3.436 3.436 0 -0.02(-0.48%)
May 24, 2018 3.458 3.461 3.452 3.452 570,852 -0.02(-0.47%)
May 23, 2018 3.452 3.469 3.447 3.469 630,987 +0.00(+0.00%)
May 22, 2018 3.480 3.502 3.458 3.469 918,713 +0.00(+0.00%)
May 21, 2018 3.474 3.491 3.463 3.469 848,843 +0.01(+0.32%)
May 18, 2018 3.436 3.458 3.436 3.458 955,440 +0.02(+0.64%)
May 17, 2018 3.430 3.441 3.419 3.436 971,802 +0.01(+0.16%)
May 16, 2018 3.414 3.436 3.414 3.430 590,911 +0.01(+0.32%)
May 15, 2018 3.414 3.419 3.398 3.419 701,498 -0.01(-0.32%)
May 14, 2018 3.419 3.430 3.409 3.430 657,416 +0.02(+0.64%)
May 11, 2018 3.392 3.414 3.387 3.409 644,028 +0.02(+0.65%)
May 10, 2018 3.365 3.392 3.359 3.387 745,174 +0.02(+0.65%)
May 09, 2018 3.365 3.365 3.348 3.365 870,201 +0.00(+0.00%)
May 08, 2018 3.343 3.365 3.337 3.365 775,735 +0.03(+0.82%)
May 07, 2018 3.354 3.365 3.333 3.337 852,740 +0.00(+0.00%)
May 04, 2018 3.299 3.337 3.291 3.337 729,395 +0.03(+0.99%)
May 03, 2018 3.321 3.324 3.272 3.305 1,563,123 -0.02(-0.66%)
May 02, 2018 3.326 3.335 3.313 3.326 649,480 +0.00(+0.00%)
May 01, 2018 3.343 3.343 3.310 3.326 1,170,681 -0.02(-0.65%)
Apr 30, 2018 3.370 3.376 3.348 3.348 599,829 -0.01(-0.33%)
Apr 27, 2018 3.381 3.381 3.359 3.359 487,772 -0.02(-0.65%)
Apr 26, 2018 3.370 3.381 3.359 3.381 898,529 +0.03(+0.98%)
Apr 25, 2018 3.348 3.354 3.326 3.348 854,180 +0.01(+0.16%)
Apr 24, 2018 3.392 3.398 3.337 3.343 979,482 -0.04(-1.29%)
Apr 23, 2018 3.365 3.392 3.359 3.387 892,211 +0.03(+0.98%)
Apr 20, 2018 3.403 3.403 3.354 3.354 1,216,306 -0.05(-1.45%)
Apr 19, 2018 3.398 3.409 3.387 3.403 626,143 +0.01(+0.16%)
Apr 18, 2018 3.398 3.403 3.387 3.398 914,580 +0.02(+0.49%)
Apr 17, 2018 3.392 3.398 3.381 3.381 950,463 +0.01(+0.32%)
Apr 16, 2018 3.354 3.387 3.354 3.370 944,092 +0.03(+0.98%)
Apr 13, 2018 3.370 3.370 3.337 3.337 547,851 -0.01(-0.33%)
Apr 12, 2018 3.359 3.365 3.346 3.348 958,271 +0.01(+0.33%)
Apr 11, 2018 3.337 3.365 3.332 3.337 806,699 -0.01(-0.16%)
Apr 10, 2018 3.365 3.365 3.337 3.343 1,597,827 +0.01(+0.33%)
Apr 09, 2018 3.326 3.348 3.318 3.332 1,308,902 +0.03(+0.83%)
Apr 06, 2018 3.337 3.376 3.299 3.305 1,731,882 -0.04(-1.31%)
Apr 05, 2018 3.343 3.365 3.338 3.348 1,177,837 +0.03(+0.99%)
Apr 04, 2018 3.266 3.337 3.266 3.316 1,636,587 +0.02(+0.50%)
Apr 03, 2018 3.310 3.316 3.283 3.299 2,057,334 +0.01(+0.33%)
Apr 02, 2018 3.326 3.348 3.283 3.288 1,578,314 -0.06(-1.80%)
Mar 29, 2018 3.348 3.348 3.348 0 +0.03(+0.99%)
Mar 28, 2018 3.326 3.340 3.299 3.316 1,111,081 +0.01(+0.17%)
Mar 27, 2018 3.365 3.387 3.299 3.310 1,516,976 -0.04(-1.31%)
Mar 26, 2018 3.343 3.365 3.310 3.354 1,756,969 +0.06(+1.83%)
Mar 23, 2018 3.354 3.387 3.294 3.294 3,921,759 -0.06(-1.79%)
Mar 22, 2018 3.381 3.389 3.348 3.354 2,051,397 -0.04(-1.29%)
Mar 21, 2018 3.381 3.414 3.376 3.398 1,090,015 +0.01(+0.32%)
Mar 20, 2018 3.387 3.409 3.378 3.387 862,434 +0.02(+0.49%)
Mar 19, 2018 3.425 3.425 3.354 3.370 1,193,948 -0.05(-1.44%)
Mar 16, 2018 3.414 3.425 3.409 3.419 296,815 +0.01(+0.16%)
Mar 15, 2018 3.419 3.436 3.398 3.414 901,910 -0.01(-0.16%)
Mar 14, 2018 3.469 3.469 3.409 3.419 1,617,430 -0.02(-0.64%)
Mar 13, 2018 3.473 3.489 3.436 3.441 1,303,115 -0.02(-0.46%)
Mar 12, 2018 3.473 3.485 3.452 3.457 1,075,468 -0.01(-0.31%)
Mar 09, 2018 3.441 3.473 3.436 3.468 1,057,647 +0.05(+1.41%)
Mar 08, 2018 3.404 3.420 3.388 3.420 1,450,783 +0.03(+0.95%)
Mar 07, 2018 3.388 3.388 1,236,027 +0.01(+0.32%)
Mar 06, 2018 3.383 3.383 3.356 3.377 1,186,031 +0.01(+0.32%)
Mar 05, 2018 3.302 3.372 3.302 3.367 1,323,253 +0.04(+1.29%)
Mar 02, 2018 3.302 3.334 3.270 3.324 949,135 +0.00(+0.00%)
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.