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 (%)
Nov 30, 2018 3.387 3.415 3.381 3.409 992,847 +0.01(+0.33%)
Nov 29, 2018 3.387 3.409 3.365 3.398 862,220 +0.01(+0.33%)
Nov 28, 2018 3.331 3.393 3.326 3.387 1,252,204 +0.07(+2.19%)
Nov 27, 2018 3.320 3.337 3.314 3.314 979,707 -0.02(-0.67%)
Nov 26, 2018 3.314 3.337 3.303 3.337 1,607,750 +0.05(+1.53%)
Nov 23, 2018 3.259 3.303 3.259 3.287 611,121 +0.02(+0.68%)
Nov 21, 2018 3.264 3.264 3.264 0 -0.01(-0.17%)
Nov 20, 2018 3.309 3.309 3.225 3.270 1,754,058 -0.08(-2.50%)
Nov 19, 2018 3.370 3.381 3.331 3.354 1,344,258 -0.02(-0.66%)
Nov 16, 2018 3.354 3.381 3.337 3.376 780,299 +0.01(+0.33%)
Nov 15, 2018 3.337 3.376 3.309 3.365 1,038,190 +0.01(+0.33%)
Nov 14, 2018 3.393 3.397 3.326 3.354 621,038 -0.03(-0.83%)
Nov 13, 2018 3.381 3.393 3.354 3.381 646,463 +0.01(+0.33%)
Nov 12, 2018 3.426 3.426 3.359 3.370 849,417 -0.06(-1.79%)
Nov 09, 2018 3.443 3.443 3.404 3.432 559,328 -0.02(-0.65%)
Nov 08, 2018 3.448 3.476 3.437 3.454 968,741 +0.01(+0.16%)
Nov 07, 2018 3.398 3.448 3.394 3.448 936,448 +0.08(+2.32%)
Nov 06, 2018 3.354 3.376 3.354 3.370 468,159 +0.02(+0.67%)
Nov 05, 2018 3.348 3.365 3.331 3.348 864,417 +0.01(+0.33%)
Nov 02, 2018 3.326 3.342 3.298 3.337 1,028,690 +0.04(+1.18%)
Nov 01, 2018 3.253 3.309 3.249 3.298 713,771 +0.05(+1.55%)
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%)
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.