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 (%)
Feb 28, 2019 3.539 3.550 3.527 3.539 1,200,494 -0.01(-0.16%)
Feb 27, 2019 3.556 3.562 3.527 3.545 823,420 -0.01(-0.32%)
Feb 26, 2019 3.550 3.568 3.545 3.556 1,312,541 +0.01(+0.16%)
Feb 25, 2019 3.550 3.556 3.527 3.550 1,319,850 +0.02(+0.49%)
Feb 22, 2019 3.527 3.556 3.516 3.533 1,222,011 +0.02(+0.49%)
Feb 21, 2019 3.527 3.533 3.493 3.516 768,887 -0.02(-0.49%)
Feb 20, 2019 3.504 3.539 3.504 3.533 684,635 +0.02(+0.66%)
Feb 19, 2019 3.470 3.527 3.430 3.510 1,002,435 +0.03(+0.83%)
Feb 15, 2019 3.481 3.499 3.470 3.481 661,054 +0.02(+0.50%)
Feb 14, 2019 3.453 3.481 3.441 3.464 974,578 +0.01(+0.17%)
Feb 13, 2019 3.441 3.464 3.435 3.458 744,273 +0.03(+1.01%)
Feb 12, 2019 3.412 3.435 3.407 3.424 554,934 +0.03(+1.02%)
Feb 11, 2019 3.372 3.389 3.361 3.389 586,160 +0.04(+1.20%)
Feb 08, 2019 3.372 3.384 3.340 3.349 787,564 -0.04(-1.19%)
Feb 07, 2019 3.401 3.401 3.355 3.389 726,608 -0.02(-0.51%)
Feb 06, 2019 3.401 3.412 3.389 3.407 683,459 +0.02(+0.51%)
Feb 05, 2019 3.372 3.398 3.369 3.389 891,465 +0.02(+0.68%)
Feb 04, 2019 3.361 3.372 3.355 3.366 668,295 +0.02(+0.69%)
Feb 01, 2019 3.338 3.361 3.329 3.343 801,119 +0.05(+1.40%)
Jan 31, 2019 3.297 3.315 3.292 3.297 1,538,605 +0.00(+0.00%)
Jan 30, 2019 3.309 3.361 3.292 3.297 1,374,325 +0.02(+0.53%)
Jan 29, 2019 3.274 3.286 3.263 3.280 639,373 +0.02(+0.71%)
Jan 28, 2019 3.263 3.274 3.246 3.257 927,430 -0.01(-0.18%)
Jan 25, 2019 3.274 3.292 3.263 3.263 786,174 +0.01(+0.35%)
Jan 24, 2019 3.269 3.280 3.234 3.251 636,778 -0.01(-0.18%)
Jan 23, 2019 3.274 3.303 3.228 3.257 999,258 -0.01(-0.18%)
Jan 22, 2019 3.292 3.297 3.240 3.263 1,147,001 -0.04(-1.22%)
Jan 18, 2019 3.280 3.312 3.269 3.303 1,092,198 +0.05(+1.41%)
Jan 17, 2019 3.251 3.274 3.251 3.257 843,919 +0.01(+0.18%)
Jan 16, 2019 3.199 3.263 3.199 3.251 1,015,553 +0.04(+1.25%)
Jan 15, 2019 3.148 3.217 3.148 3.211 1,167,280 +0.07(+2.20%)
Jan 14, 2019 3.142 3.171 3.136 3.142 1,442,449 -0.01(-0.36%)
Jan 11, 2019 3.159 3.176 3.151 3.153 941,359 -0.01(-0.36%)
Jan 10, 2019 3.171 3.182 3.142 3.165 784,200 -0.01(-0.18%)
Jan 09, 2019 3.148 3.194 3.130 3.171 1,401,891 +0.03(+1.10%)
Jan 08, 2019 3.113 3.148 3.090 3.136 1,071,150 +0.06(+2.06%)
Jan 07, 2019 2.998 3.090 2.998 3.073 1,332,566 +0.08(+2.69%)
Jan 04, 2019 2.987 3.033 2.975 2.992 1,159,798 +0.05(+1.56%)
Jan 03, 2019 2.998 3.004 2.929 2.946 956,460 -0.05(-1.54%)
Jan 02, 2019 2.900 3.004 2.889 2.992 1,078,918 +0.06(+1.96%)
Dec 31, 2018 2.964 2.992 2.923 2.935 2,240,702 -0.01(-0.20%)
Dec 28, 2018 2.964 2.981 2.906 2.941 2,902,972 +0.00(+0.00%)
Dec 27, 2018 2.917 2.946 2.831 2.941 3,206,579 +0.01(+0.20%)
Dec 26, 2018 2.768 2.935 2.762 2.935 1,971,553 +0.17(+6.03%)
Dec 24, 2018 2.791 2.791 2.733 2.768 1,672,098 -0.03(-1.03%)
Dec 21, 2018 2.900 2.906 2.779 2.797 4,009,421 -0.12(-3.95%)
Dec 20, 2018 3.050 3.061 2.860 2.912 3,328,421 -0.16(-5.24%)
Dec 19, 2018 3.090 3.102 3.021 3.073 2,304,937 -0.01(-0.19%)
Dec 18, 2018 3.061 3.096 3.044 3.079 2,859,929 +0.03(+1.13%)
Dec 17, 2018 3.165 3.182 3.038 3.044 3,780,952 -0.12(-3.64%)
Dec 14, 2018 3.217 3.280 3.153 3.159 3,268,255 -0.07(-2.14%)
Dec 13, 2018 3.240 3.262 3.211 3.228 1,075,957 +0.00(+0.00%)
Dec 12, 2018 3.246 3.280 3.222 3.228 1,223,316 +0.02(+0.72%)
Dec 11, 2018 3.269 3.292 3.192 3.205 1,691,094 -0.04(-1.24%)
Dec 10, 2018 3.303 3.303 3.171 3.246 2,559,520 -0.06(-1.91%)
Dec 07, 2018 3.332 3.366 3.269 3.309 1,424,811 -0.04(-1.20%)
Dec 06, 2018 3.326 3.361 3.263 3.349 2,893,279 -0.03(-0.85%)
Dec 04, 2018 3.439 3.456 3.350 3.378 2,180,828 -0.07(-1.94%)
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.