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 )

5.260 -0.030 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 (%)
Nov 30, 2017 3.135 3.175 3.130 3.170 1,870,653 +0.05(+1.63%)
Nov 29, 2017 3.119 3.135 3.112 3.119 1,241,168 +0.01(+0.16%)
Nov 28, 2017 3.104 3.130 3.099 3.114 1,276,450 +0.02(+0.49%)
Nov 27, 2017 3.125 3.129 3.094 3.099 1,022,992 -0.01(-0.33%)
Nov 24, 2017 3.104 3.134 3.104 3.109 570,752 -0.01(-0.16%)
Nov 22, 2017 3.084 3.119 3.084 3.114 1,284,239 +0.04(+1.32%)
Nov 21, 2017 3.074 3.094 3.070 3.074 1,127,982 +0.01(+0.17%)
Nov 20, 2017 3.079 3.089 3.064 3.069 860,046 -0.01(-0.16%)
Nov 17, 2017 3.064 3.076 3.051 3.074 1,056,252 +0.02(+0.66%)
Nov 16, 2017 3.038 3.059 3.023 3.054 1,593,239 +0.02(+0.50%)
Nov 15, 2017 3.043 3.048 3.028 3.038 1,388,494 -0.02(-0.50%)
Nov 14, 2017 3.048 3.054 3.033 3.054 3,216,315 +0.01(+0.33%)
Nov 13, 2017 3.048 3.064 3.028 3.043 1,339,669 -0.01(-0.17%)
Nov 10, 2017 3.054 3.059 3.038 3.048 1,574,439 -0.02(-0.50%)
Nov 09, 2017 3.054 3.064 3.023 3.064 1,293,799 +0.01(+0.17%)
Nov 08, 2017 3.074 3.079 3.054 3.059 807,768 -0.01(-0.17%)
Nov 07, 2017 3.074 3.074 3.059 3.064 766,722 -0.01(-0.17%)
Nov 06, 2017 3.054 3.079 3.048 3.069 936,769 +0.02(+0.50%)
Nov 03, 2017 3.043 3.084 3.018 3.054 2,182,953 -0.04(-1.17%)
Nov 02, 2017 3.120 3.135 3.090 3.090 2,046,813 -0.03(-0.97%)
Nov 01, 2017 3.130 3.135 3.115 3.120 2,011,277 +0.01(+0.16%)
Oct 31, 2017 3.105 3.130 3.105 3.115 1,652,292 +0.02(+0.65%)
Oct 30, 2017 3.034 3.100 3.034 3.095 1,928,388 +0.03(+0.99%)
Oct 27, 2017 3.085 3.110 3.054 3.065 3,642,050 -0.05(-1.46%)
Oct 26, 2017 3.216 3.231 2.994 3.110 7,080,579 -0.13(-3.89%)
Oct 25, 2017 3.281 3.281 3.236 3.236 880,711 -0.06(-1.68%)
Oct 24, 2017 3.281 3.291 3.280 3.291 545,313 +0.01(+0.31%)
Oct 23, 2017 3.286 3.286 3.271 3.281 456,093 +0.01(+0.31%)
Oct 20, 2017 3.281 3.291 3.271 3.271 669,827 +0.00(+0.00%)
Oct 19, 2017 3.266 3.281 3.246 3.271 450,585 -0.01(-0.15%)
Oct 18, 2017 3.296 3.306 3.276 3.276 930,331 -0.03(-0.76%)
Oct 17, 2017 3.286 3.306 3.286 3.301 387,909 +0.02(+0.46%)
Oct 16, 2017 3.286 3.309 3.286 3.286 690,983 +0.00(+0.00%)
Oct 13, 2017 3.296 3.306 3.286 3.286 605,610 -0.01(-0.15%)
Oct 12, 2017 3.296 3.301 3.281 3.291 433,862 +0.00(+0.00%)
Oct 11, 2017 3.286 3.306 3.284 3.291 435,321 +0.01(+0.15%)
Oct 10, 2017 3.286 3.291 3.276 3.286 429,256 +0.02(+0.46%)
Oct 09, 2017 3.271 3.301 3.271 3.271 651,461 +0.00(+0.00%)
Oct 06, 2017 3.301 3.306 3.271 3.271 1,093,040 -0.05(-1.37%)
Oct 05, 2017 3.296 3.316 3.296 3.316 546,382 +0.02(+0.61%)
Oct 04, 2017 3.271 3.301 3.271 3.296 550,221 +0.02(+0.46%)
Oct 03, 2017 3.281 3.291 3.276 3.281 586,441 +0.00(+0.00%)
Oct 02, 2017 3.281 3.296 3.276 3.281 650,772 +0.01(+0.31%)
Sep 29, 2017 3.266 3.281 3.261 3.271 715,138 +0.01(+0.15%)
Sep 28, 2017 3.256 3.266 3.256 3.266 437,831 +0.01(+0.31%)
Sep 27, 2017 3.246 3.256 522,386 +0.02(+0.47%)
Sep 26, 2017 3.261 3.266 3.236 3.241 916,239 -0.02(-0.46%)
Sep 25, 2017 3.236 3.261 3.231 3.256 1,298,479 +0.03(+0.94%)
Sep 22, 2017 3.231 3.246 3.221 3.226 1,741,237 +0.00(+0.00%)
Sep 21, 2017 3.226 3.231 3.216 3.226 648,347 +0.01(+0.16%)
Sep 20, 2017 3.216 3.231 3.210 3.221 1,083,710 +0.01(+0.31%)
Sep 19, 2017 3.195 3.221 3.195 3.210 591,625 +0.01(+0.16%)
Sep 18, 2017 3.200 3.205 3.185 3.205 526,674 +0.02(+0.47%)
Sep 15, 2017 3.170 3.190 3.170 3.190 558,122 +0.02(+0.63%)
Sep 14, 2017 3.185 3.200 3.156 3.170 993,452 -0.02(-0.63%)
Sep 13, 2017 3.181 3.195 3.176 3.190 742,380 +0.01(+0.31%)
Sep 12, 2017 3.156 3.181 3.151 3.181 760,287 +0.03(+0.94%)
Sep 11, 2017 3.146 3.161 3.139 3.151 604,821 +0.02(+0.79%)
Sep 08, 2017 3.117 3.156 3.102 3.126 766,864 -0.00(-0.16%)
Sep 07, 2017 3.122 3.131 3.122 3.131 645,698 +0.00(+0.16%)
Sep 06, 2017 3.102 3.133 3.097 3.126 902,203 +0.03(+0.95%)
Sep 05, 2017 3.102 3.112 3.092 3.097 746,723 -0.02(-0.63%)
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.