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 )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 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, 2020 4.322 4.329 4.288 4.309 1,208,647 +0.01(+0.32%)
Nov 27, 2020 4.295 4.302 4.281 4.295 313,477 +0.01(+0.16%)
Nov 25, 2020 4.260 4.302 4.239 4.288 998,269 +0.05(+1.14%)
Nov 24, 2020 4.281 4.281 4.226 4.239 1,592,645 -0.01(-0.16%)
Nov 23, 2020 4.226 4.274 4.212 4.246 1,307,389 +0.05(+1.15%)
Nov 20, 2020 4.177 4.205 4.163 4.198 463,998 +0.03(+0.66%)
Nov 19, 2020 4.157 4.191 4.136 4.170 913,786 +0.01(+0.33%)
Nov 18, 2020 4.177 4.183 4.146 4.157 932,506 -0.01(-0.17%)
Nov 17, 2020 4.184 4.184 4.143 4.163 1,076,373 -0.03(-0.82%)
Nov 16, 2020 4.191 4.212 4.177 4.198 1,567,967 +0.02(+0.50%)
Nov 13, 2020 4.136 4.184 4.136 4.177 1,433,638 +0.05(+1.17%)
Nov 12, 2020 4.129 4.139 4.108 4.129 1,294,347 -0.01(-0.33%)
Nov 11, 2020 4.108 4.150 4.087 4.143 926,075 +0.06(+1.53%)
Nov 10, 2020 4.053 4.108 4.025 4.080 1,585,080 +0.06(+1.37%)
Nov 09, 2020 4.080 4.157 4.011 4.025 2,236,610 +0.08(+2.11%)
Nov 06, 2020 3.956 3.970 3.908 3.942 764,173 -0.01(-0.35%)
Nov 05, 2020 3.914 4.039 3.901 3.956 1,686,123 +0.08(+2.14%)
Nov 04, 2020 3.838 3.901 3.790 3.873 882,668 +0.08(+2.19%)
Nov 03, 2020 3.804 3.894 3.762 3.790 1,793,146 +0.05(+1.29%)
Nov 02, 2020 3.742 3.790 3.721 3.742 1,232,184 +0.06(+1.50%)
Oct 30, 2020 3.769 3.782 3.659 3.686 2,314,642 -0.11(-2.91%)
Oct 29, 2020 3.845 3.859 3.769 3.797 1,844,146 -0.05(-1.26%)
Oct 28, 2020 3.852 3.908 3.825 3.845 1,840,123 -0.10(-2.46%)
Oct 27, 2020 3.942 3.997 3.914 3.942 1,587,921 -0.01(-0.18%)
Oct 26, 2020 3.949 3.951 3.866 3.949 2,161,301 +0.00(+0.00%)
Oct 23, 2020 3.977 3.989 3.914 3.949 1,369,872 +0.01(+0.18%)
Oct 22, 2020 4.004 4.011 3.880 3.942 3,054,743 -0.01(-0.35%)
Oct 21, 2020 3.859 3.977 3.825 3.956 5,616,219 +0.17(+4.57%)
Oct 20, 2020 3.645 3.783 3.645 3.783 1,913,407 +0.15(+4.19%)
Oct 19, 2020 3.679 3.693 3.624 3.631 1,061,826 -0.03(-0.94%)
Oct 16, 2020 3.645 3.693 3.645 3.665 672,645 +0.03(+0.76%)
Oct 15, 2020 3.603 3.645 3.596 3.638 482,205 -0.01(-0.38%)
Oct 14, 2020 3.665 3.693 3.645 3.652 530,492 -0.01(-0.38%)
Oct 13, 2020 3.707 3.707 3.648 3.665 703,328 -0.03(-0.93%)
Oct 12, 2020 3.679 3.714 3.652 3.700 1,067,939 +0.07(+1.90%)
Oct 09, 2020 3.624 3.655 3.610 3.631 619,435 +0.01(+0.38%)
Oct 08, 2020 3.596 3.624 3.596 3.617 677,794 +0.03(+0.77%)
Oct 07, 2020 3.555 3.589 3.555 3.589 478,846 +0.06(+1.57%)
Oct 06, 2020 3.562 3.603 3.520 3.534 1,036,674 -0.01(-0.39%)
Oct 05, 2020 3.527 3.562 3.506 3.548 540,806 +0.05(+1.38%)
Oct 02, 2020 3.458 3.519 3.458 3.499 1,018,945 -0.01(-0.20%)
Oct 01, 2020 3.548 3.569 3.506 3.506 548,329 -0.01(-0.39%)
Sep 30, 2020 3.534 3.589 3.499 3.520 980,891 -0.01(-0.39%)
Sep 29, 2020 3.582 3.596 3.534 3.534 556,156 -0.05(-1.35%)
Sep 28, 2020 3.569 3.624 3.569 3.582 622,142 +0.06(+1.57%)
Sep 25, 2020 3.506 3.548 3.493 3.527 672,356 +0.00(+0.00%)
Sep 24, 2020 3.576 3.624 3.506 3.527 2,260,483 -0.08(-2.11%)
Sep 23, 2020 3.652 3.700 3.589 3.603 2,242,975 +0.01(+0.19%)
Sep 22, 2020 3.548 3.596 3.510 3.596 938,419 +0.05(+1.36%)
Sep 21, 2020 3.582 3.596 3.506 3.548 1,178,382 -0.07(-1.91%)
Sep 18, 2020 3.693 3.707 3.610 3.617 757,088 -0.08(-2.06%)
Sep 17, 2020 3.700 3.707 3.665 3.693 716,602 -0.05(-1.29%)
Sep 16, 2020 3.769 3.769 3.735 3.742 761,709 -0.03(-0.73%)
Sep 15, 2020 3.769 3.797 3.755 3.769 802,081 +0.02(+0.55%)
Sep 14, 2020 3.728 3.755 3.722 3.748 1,182,984 +0.02(+0.54%)
Sep 11, 2020 3.748 3.754 3.688 3.728 819,350 -0.01(-0.18%)
Sep 10, 2020 3.735 3.762 3.715 3.735 711,134 +0.00(+0.00%)
Sep 09, 2020 3.674 3.742 3.668 3.735 1,139,152 +0.11(+2.97%)
Sep 08, 2020 3.641 3.674 3.600 3.627 974,423 -0.06(-1.64%)
Sep 04, 2020 3.674 3.695 3.580 3.688 1,036,000 +0.01(+0.37%)
Sep 03, 2020 3.695 3.701 3.629 3.674 1,265,783 -0.03(-0.73%)
Sep 02, 2020 3.688 3.715 3.674 3.701 772,302 +0.01(+0.18%)
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.