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 )

5.228 -0.022 (-0.42%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 18, 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 3.131 3.172 3.126 3.167 1,872,627 +0.05(+1.63%)
Nov 29, 2017 3.116 3.131 3.109 3.116 1,242,478 +0.01(+0.16%)
Nov 28, 2017 3.101 3.126 3.096 3.111 1,277,797 +0.02(+0.49%)
Nov 27, 2017 3.121 3.126 3.091 3.096 1,024,071 -0.01(-0.33%)
Nov 24, 2017 3.101 3.131 3.101 3.106 571,354 -0.01(-0.16%)
Nov 22, 2017 3.081 3.116 3.081 3.111 1,285,594 +0.04(+1.32%)
Nov 21, 2017 3.071 3.091 3.067 3.071 1,129,173 +0.01(+0.17%)
Nov 20, 2017 3.076 3.086 3.060 3.066 860,953 -0.01(-0.17%)
Nov 17, 2017 3.060 3.073 3.047 3.071 1,057,367 +0.02(+0.66%)
Nov 16, 2017 3.035 3.055 3.020 3.050 1,594,921 +0.02(+0.50%)
Nov 15, 2017 3.040 3.045 3.025 3.035 1,389,960 -0.02(-0.50%)
Nov 14, 2017 3.045 3.050 3.030 3.050 3,219,710 +0.01(+0.33%)
Nov 13, 2017 3.045 3.060 3.025 3.040 1,341,083 -0.01(-0.17%)
Nov 10, 2017 3.050 3.055 3.035 3.045 1,576,101 -0.02(-0.50%)
Nov 09, 2017 3.050 3.060 3.020 3.060 1,295,164 +0.01(+0.17%)
Nov 08, 2017 3.071 3.076 3.050 3.055 808,621 -0.01(-0.17%)
Nov 07, 2017 3.071 3.071 3.055 3.060 767,531 -0.01(-0.17%)
Nov 06, 2017 3.050 3.076 3.045 3.066 937,758 +0.02(+0.50%)
Nov 03, 2017 3.040 3.081 3.015 3.050 2,185,257 -0.04(-1.17%)
Nov 02, 2017 3.117 3.132 3.086 3.086 2,048,973 -0.03(-0.97%)
Nov 01, 2017 3.127 3.132 3.112 3.117 2,013,400 +0.01(+0.16%)
Oct 31, 2017 3.102 3.127 3.102 3.112 1,654,036 +0.02(+0.65%)
Oct 30, 2017 3.031 3.097 3.031 3.091 1,930,423 +0.03(+0.99%)
Oct 27, 2017 3.081 3.107 3.051 3.061 3,645,894 -0.05(-1.46%)
Oct 26, 2017 3.212 3.227 2.991 3.107 7,088,051 -0.13(-3.89%)
Oct 25, 2017 3.277 3.278 3.232 3.232 881,641 -0.06(-1.68%)
Oct 24, 2017 3.277 3.288 3.276 3.288 545,888 +0.01(+0.31%)
Oct 23, 2017 3.283 3.283 3.267 3.277 456,575 +0.01(+0.31%)
Oct 20, 2017 3.277 3.288 3.267 3.267 670,534 +0.00(+0.00%)
Oct 19, 2017 3.262 3.277 3.242 3.267 451,060 -0.01(-0.15%)
Oct 18, 2017 3.293 3.303 3.272 3.272 931,313 -0.03(-0.76%)
Oct 17, 2017 3.283 3.303 3.283 3.298 388,319 +0.02(+0.46%)
Oct 16, 2017 3.283 3.305 3.283 3.283 691,713 +0.00(+0.00%)
Oct 13, 2017 3.293 3.303 3.283 3.283 606,249 -0.01(-0.15%)
Oct 12, 2017 3.293 3.298 3.277 3.288 434,320 +0.00(+0.00%)
Oct 11, 2017 3.283 3.303 3.281 3.288 435,780 +0.01(+0.15%)
Oct 10, 2017 3.283 3.288 3.272 3.283 429,709 +0.02(+0.46%)
Oct 09, 2017 3.267 3.298 3.267 3.267 652,149 +0.00(+0.00%)
Oct 06, 2017 3.298 3.303 3.267 3.267 1,094,194 -0.05(-1.37%)
Oct 05, 2017 3.293 3.313 3.293 3.313 546,958 +0.02(+0.61%)
Oct 04, 2017 3.267 3.298 3.267 3.293 550,802 +0.02(+0.46%)
Oct 03, 2017 3.277 3.288 3.272 3.277 587,060 +0.00(+0.00%)
Oct 02, 2017 3.277 3.293 3.272 3.277 651,458 +0.01(+0.31%)
Sep 29, 2017 3.262 3.277 3.257 3.267 715,893 +0.01(+0.15%)
Sep 28, 2017 3.252 3.262 3.252 3.262 438,293 +0.01(+0.31%)
Sep 27, 2017 3.242 3.252 522,937 +0.02(+0.47%)
Sep 26, 2017 3.257 3.262 3.232 3.237 917,206 -0.02(-0.46%)
Sep 25, 2017 3.232 3.257 3.227 3.252 1,299,850 +0.03(+0.94%)
Sep 22, 2017 3.227 3.242 3.217 3.222 1,743,075 +0.00(+0.00%)
Sep 21, 2017 3.222 3.227 3.212 3.222 649,031 +0.01(+0.16%)
Sep 20, 2017 3.212 3.227 3.207 3.217 1,084,854 +0.01(+0.31%)
Sep 19, 2017 3.192 3.217 3.192 3.207 592,250 +0.01(+0.16%)
Sep 18, 2017 3.197 3.202 3.182 3.202 527,230 +0.02(+0.47%)
Sep 15, 2017 3.167 3.187 3.167 3.187 558,711 +0.02(+0.64%)
Sep 14, 2017 3.182 3.197 3.152 3.167 994,500 -0.02(-0.63%)
Sep 13, 2017 3.177 3.192 3.172 3.187 743,163 +0.01(+0.31%)
Sep 12, 2017 3.153 3.177 3.148 3.177 761,090 +0.03(+0.94%)
Sep 11, 2017 3.143 3.158 3.136 3.148 605,460 +0.02(+0.79%)
Sep 08, 2017 3.113 3.153 3.099 3.123 767,674 -0.00(-0.16%)
Sep 07, 2017 3.118 3.128 3.118 3.128 646,379 +0.00(+0.16%)
Sep 06, 2017 3.099 3.130 3.094 3.123 903,156 +0.03(+0.95%)
Sep 05, 2017 3.099 3.108 3.089 3.094 747,511 -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.