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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2018 3.231 3.259 3.225 3.248 863,089 +0.05(+1.57%)
Oct 30, 2018 3.169 3.197 3.164 3.197 1,164,818 +0.03(+0.88%)
Oct 29, 2018 3.225 3.264 3.136 3.169 1,315,302 -0.04(-1.22%)
Oct 26, 2018 3.236 3.236 3.164 3.208 1,749,132 -0.07(-2.04%)
Oct 25, 2018 3.253 3.292 3.236 3.275 1,276,042 +0.04(+1.38%)
Oct 24, 2018 3.354 3.354 3.231 3.231 1,965,220 -0.12(-3.66%)
Oct 23, 2018 3.348 3.365 3.298 3.354 1,628,087 -0.02(-0.66%)
Oct 22, 2018 3.398 3.404 3.359 3.376 982,981 -0.02(-0.49%)
Oct 19, 2018 3.393 3.420 3.387 3.393 522,409 +0.01(+0.16%)
Oct 18, 2018 3.420 3.432 3.365 3.387 824,970 -0.05(-1.46%)
Oct 17, 2018 3.426 3.448 3.398 3.437 627,510 +0.01(+0.33%)
Oct 16, 2018 3.393 3.432 3.381 3.426 862,343 +0.06(+1.66%)
Oct 15, 2018 3.370 3.381 3.342 3.370 1,038,765 +0.01(+0.17%)
Oct 12, 2018 3.393 3.393 3.326 3.365 1,532,103 +0.04(+1.17%)
Oct 11, 2018 3.404 3.404 3.298 3.326 2,817,794 -0.07(-1.97%)
Oct 10, 2018 3.521 3.521 3.390 3.393 2,125,919 -0.13(-3.64%)
Oct 09, 2018 3.526 3.539 3.515 3.521 795,916 -0.02(-0.63%)
Oct 08, 2018 3.510 3.543 3.496 3.543 764,630 +0.01(+0.32%)
Oct 05, 2018 3.577 3.588 3.504 3.532 1,186,399 -0.04(-1.25%)
Oct 04, 2018 3.627 3.633 3.566 3.577 1,019,046 -0.06(-1.54%)
Oct 03, 2018 3.644 3.649 3.621 3.633 745,361 +0.01(+0.15%)
Oct 02, 2018 3.633 3.633 3.616 3.627 615,843 -0.01(-0.15%)
Oct 01, 2018 3.627 3.655 3.624 3.633 657,698 +0.02(+0.46%)
Sep 28, 2018 3.627 3.633 3.610 3.616 720,083 -0.02(-0.46%)
Sep 27, 2018 3.649 3.649 3.627 3.633 480,642 -0.01(-0.31%)
Sep 26, 2018 3.655 3.660 3.641 3.644 873,998 +0.00(+0.00%)
Sep 25, 2018 3.627 3.655 3.627 3.644 888,342 -0.01(-0.31%)
Sep 24, 2018 3.660 3.677 3.644 3.655 1,921,946 -0.01(-0.15%)
Sep 21, 2018 3.694 3.705 3.655 3.660 1,619,739 -0.01(-0.30%)
Sep 20, 2018 3.660 3.677 3.655 3.672 941,914 +0.02(+0.61%)
Sep 19, 2018 3.633 3.649 3.627 3.649 573,009 +0.02(+0.62%)
Sep 18, 2018 3.610 3.638 3.600 3.627 827,108 +0.02(+0.46%)
Sep 17, 2018 3.616 3.621 3.588 3.610 729,094 -0.01(-0.31%)
Sep 14, 2018 3.621 3.621 3.605 3.621 494,631 +0.01(+0.15%)
Sep 13, 2018 3.627 3.627 3.610 3.616 958,834 +0.02(+0.62%)
Sep 12, 2018 3.588 3.596 3.577 3.593 1,125,360 +0.00(+0.00%)
Sep 11, 2018 3.583 3.593 3.577 3.593 806,592 +0.01(+0.30%)
Sep 10, 2018 3.577 3.588 3.572 3.583 748,654 +0.02(+0.61%)
Sep 07, 2018 3.555 3.572 3.544 3.561 704,945 +0.00(+0.00%)
Sep 06, 2018 3.577 3.577 3.544 3.561 777,107 -0.01(-0.15%)
Sep 05, 2018 3.572 3.577 3.550 3.566 855,412 +0.00(+0.00%)
Sep 04, 2018 3.593 3.597 3.561 3.566 1,015,712 -0.02(-0.61%)
Aug 31, 2018 3.588 3.588 3.588 0 -0.01(-0.30%)
Aug 30, 2018 3.615 3.615 3.593 3.599 604,054 -0.02(-0.45%)
Aug 29, 2018 3.593 3.621 3.588 3.615 905,840 +0.02(+0.45%)
Aug 28, 2018 3.588 3.607 3.588 3.599 554,253 +0.01(+0.30%)
Aug 27, 2018 3.577 3.599 3.577 3.588 585,028 +0.02(+0.46%)
Aug 24, 2018 3.566 3.583 3.566 3.572 713,931 +0.00(+0.00%)
Aug 23, 2018 3.566 3.577 3.566 3.572 1,133,781 -0.01(-0.30%)
Aug 22, 2018 3.555 3.588 3.555 3.583 679,942 +0.01(+0.31%)
Aug 21, 2018 3.566 3.577 3.561 3.572 519,463 +0.01(+0.31%)
Aug 20, 2018 3.533 3.566 3.533 3.561 1,069,918 +0.02(+0.46%)
Aug 17, 2018 3.533 3.544 3.523 3.544 492,398 +0.02(+0.46%)
Aug 16, 2018 3.523 3.533 3.517 3.528 527,708 +0.02(+0.62%)
Aug 15, 2018 3.506 3.512 3.495 3.506 671,376 -0.01(-0.31%)
Aug 14, 2018 3.506 3.523 3.501 3.517 448,774 +0.01(+0.31%)
Aug 13, 2018 3.512 3.523 3.490 3.506 729,432 -0.01(-0.16%)
Aug 10, 2018 3.523 3.523 3.506 3.512 536,961 -0.02(-0.62%)
Aug 09, 2018 3.528 3.539 3.523 3.533 479,484 +0.00(+0.00%)
Aug 08, 2018 3.528 3.544 3.528 3.533 521,179 -0.01(-0.15%)
Aug 07, 2018 3.517 3.550 3.517 3.539 801,811 +0.03(+0.78%)
Aug 06, 2018 3.501 3.517 3.501 3.512 484,021 +0.02(+0.47%)
Aug 03, 2018 3.490 3.495 3.484 3.495 523,207 +0.02(+0.47%)
Aug 02, 2018 3.495 3.495 3.479 3.479 780,370 -0.03(-0.78%)
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.