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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2017 2.939 2.944 2.929 2.929 824,558 -0.01(-0.49%)
May 30, 2017 2.944 2.948 2.939 2.944 511,346 -0.00(-0.16%)
May 26, 2017 2.939 2.948 2.939 2.948 481,460 +0.01(+0.33%)
May 25, 2017 2.934 2.948 2.934 2.939 807,519 +0.00(+0.16%)
May 24, 2017 2.939 2.941 2.924 2.934 590,052 +0.00(+0.00%)
May 23, 2017 2.934 2.939 2.924 2.934 691,618 +0.00(+0.16%)
May 22, 2017 2.915 2.934 2.915 2.929 736,576 +0.02(+0.66%)
May 19, 2017 2.901 2.915 2.896 2.910 610,708 +0.01(+0.50%)
May 18, 2017 2.877 2.896 2.869 2.896 957,432 +0.02(+0.67%)
May 17, 2017 2.915 2.915 2.867 2.877 1,594,072 -0.05(-1.80%)
May 16, 2017 2.934 2.944 2.920 2.929 456,949 -0.00(-0.16%)
May 15, 2017 2.910 2.939 2.910 2.934 495,998 +0.03(+0.99%)
May 12, 2017 2.934 2.934 2.901 2.905 983,100 -0.02(-0.82%)
May 11, 2017 2.929 2.934 2.915 2.929 896,182 +0.00(+0.00%)
May 10, 2017 2.944 2.948 2.929 2.929 725,600 -0.01(-0.33%)
May 09, 2017 2.953 2.953 2.934 2.939 714,433 -0.01(-0.33%)
May 08, 2017 2.944 2.953 2.934 2.948 786,242 +0.01(+0.49%)
May 05, 2017 2.929 2.939 2.924 2.934 824,842 +0.00(+0.16%)
May 04, 2017 2.944 2.948 2.915 2.929 790,036 -0.00(-0.16%)
May 03, 2017 2.948 2.948 2.929 2.934 1,228,444 -0.01(-0.33%)
May 02, 2017 2.948 2.948 2.939 2.944 686,979 -0.00(-0.16%)
May 01, 2017 2.948 2.958 2.939 2.948 910,776 +0.00(+0.00%)
Apr 28, 2017 2.944 2.948 2.934 2.948 506,118 +0.01(+0.33%)
Apr 27, 2017 2.934 2.944 2.929 2.939 545,628 +0.01(+0.33%)
Apr 26, 2017 2.929 2.948 2.929 2.929 528,422 -0.00(-0.16%)
Apr 25, 2017 2.915 2.944 2.910 2.934 831,923 +0.03(+1.16%)
Apr 24, 2017 2.901 2.913 2.896 2.901 922,136 +0.01(+0.50%)
Apr 21, 2017 2.886 2.886 2.877 2.886 589,318 +0.00(+0.17%)
Apr 20, 2017 2.857 2.886 2.853 2.881 553,878 +0.03(+1.18%)
Apr 19, 2017 2.853 2.862 2.848 2.848 654,267 -0.00(-0.17%)
Apr 18, 2017 2.843 2.857 2.843 2.853 569,505 +0.00(+0.00%)
Apr 17, 2017 2.853 2.853 2.838 2.853 481,896 +0.01(+0.51%)
Apr 13, 2017 2.838 2.848 2.833 2.838 726,716 -0.01(-0.34%)
Apr 12, 2017 2.843 2.853 2.838 2.848 760,867 +0.00(+0.17%)
Apr 11, 2017 2.848 2.853 2.838 2.843 703,027 -0.02(-0.67%)
Apr 10, 2017 2.853 2.862 2.848 2.862 794,875 +0.01(+0.51%)
Apr 07, 2017 2.833 2.848 2.829 2.848 651,710 +0.00(+0.17%)
Apr 06, 2017 2.824 2.843 2.823 2.843 618,384 +0.02(+0.68%)
Apr 05, 2017 2.824 2.857 2.824 2.824 799,845 +0.00(+0.17%)
Apr 04, 2017 2.819 2.829 2.809 2.819 1,036,690 -0.02(-0.84%)
Apr 03, 2017 2.862 2.867 2.815 2.843 1,553,081 -0.02(-0.67%)
Mar 31, 2017 2.862 2.872 2.857 2.862 717,609 -0.00(-0.17%)
Mar 30, 2017 2.853 2.867 2.848 2.867 650,366 +0.02(+0.84%)
Mar 29, 2017 2.857 2.877 2.833 2.843 1,907,454 -0.01(-0.50%)
Mar 28, 2017 2.824 2.865 2.823 2.857 1,767,722 +0.03(+1.02%)
Mar 27, 2017 2.800 2.833 2.786 2.829 2,437,862 +0.01(+0.34%)
Mar 24, 2017 2.833 2.843 2.805 2.819 1,973,316 -0.00(-0.17%)
Mar 23, 2017 2.805 2.829 2.805 2.824 789,648 +0.01(+0.51%)
Mar 22, 2017 2.795 2.814 2.795 2.809 602,749 +0.00(+0.17%)
Mar 21, 2017 2.862 2.867 2.805 2.805 975,126 -0.05(-1.68%)
Mar 20, 2017 2.857 2.862 2.853 2.853 608,404 -0.01(-0.34%)
Mar 17, 2017 2.853 2.869 2.843 2.862 672,831 +0.02(+0.67%)
Mar 16, 2017 2.819 2.843 2.819 2.843 969,134 +0.02(+0.68%)
Mar 15, 2017 2.819 2.833 2.814 2.824 1,074,187 +0.00(+0.17%)
Mar 14, 2017 2.824 2.828 2.814 2.819 656,093 -0.02(-0.66%)
Mar 13, 2017 2.819 2.842 2.819 2.838 1,185,408 +0.03(+1.00%)
Mar 10, 2017 2.824 2.828 2.805 2.810 915,889 +0.01(+0.33%)
Mar 09, 2017 2.810 2.824 2.791 2.800 1,073,282 -0.01(-0.50%)
Mar 08, 2017 2.828 2.833 2.810 2.814 566,352 -0.01(-0.50%)
Mar 07, 2017 2.833 2.833 2.824 2.828 730,851 -0.01(-0.49%)
Mar 06, 2017 2.842 2.842 2.828 2.842 1,205,810 -0.00(-0.16%)
Mar 03, 2017 2.842 2.856 2.838 2.847 683,216 +0.00(+0.00%)
Mar 02, 2017 2.875 2.875 2.842 2.847 870,250 -0.02(-0.81%)
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.