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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.943 2.948 2.933 2.933 823,376 -0.01(-0.49%)
May 30, 2017 2.948 2.953 2.943 2.948 510,612 -0.00(-0.16%)
May 26, 2017 2.943 2.953 2.943 2.953 480,769 +0.01(+0.33%)
May 25, 2017 2.938 2.953 2.938 2.943 806,361 +0.00(+0.16%)
May 24, 2017 2.943 2.945 2.929 2.938 589,206 +0.00(+0.00%)
May 23, 2017 2.938 2.943 2.929 2.938 690,626 +0.00(+0.16%)
May 22, 2017 2.919 2.938 2.919 2.933 735,520 +0.02(+0.66%)
May 19, 2017 2.905 2.919 2.900 2.914 609,833 +0.01(+0.50%)
May 18, 2017 2.881 2.900 2.873 2.900 956,059 +0.02(+0.67%)
May 17, 2017 2.919 2.919 2.871 2.881 1,591,787 -0.05(-1.80%)
May 16, 2017 2.938 2.948 2.924 2.933 456,294 -0.00(-0.16%)
May 15, 2017 2.914 2.943 2.914 2.938 495,287 +0.03(+0.99%)
May 12, 2017 2.938 2.938 2.905 2.909 981,691 -0.02(-0.82%)
May 11, 2017 2.933 2.938 2.919 2.933 894,897 +0.00(+0.00%)
May 10, 2017 2.948 2.953 2.933 2.933 724,560 -0.01(-0.33%)
May 09, 2017 2.958 2.958 2.938 2.943 713,408 -0.01(-0.33%)
May 08, 2017 2.948 2.958 2.938 2.953 785,114 +0.01(+0.49%)
May 05, 2017 2.933 2.943 2.929 2.938 823,659 +0.00(+0.16%)
May 04, 2017 2.948 2.953 2.919 2.933 788,903 -0.00(-0.16%)
May 03, 2017 2.953 2.953 2.933 2.938 1,226,683 -0.01(-0.33%)
May 02, 2017 2.953 2.953 2.943 2.948 685,994 -0.00(-0.16%)
May 01, 2017 2.953 2.962 2.943 2.953 909,470 +0.00(+0.00%)
Apr 28, 2017 2.948 2.953 2.938 2.953 505,393 +0.01(+0.33%)
Apr 27, 2017 2.938 2.948 2.933 2.943 544,846 +0.01(+0.33%)
Apr 26, 2017 2.933 2.953 2.933 2.933 527,665 -0.00(-0.16%)
Apr 25, 2017 2.919 2.948 2.914 2.938 830,731 +0.03(+1.16%)
Apr 24, 2017 2.905 2.917 2.900 2.905 920,814 +0.01(+0.50%)
Apr 21, 2017 2.890 2.890 2.881 2.890 588,473 +0.00(+0.17%)
Apr 20, 2017 2.861 2.890 2.857 2.885 553,084 +0.03(+1.18%)
Apr 19, 2017 2.857 2.866 2.852 2.852 653,329 -0.00(-0.17%)
Apr 18, 2017 2.847 2.861 2.847 2.857 568,688 +0.00(+0.00%)
Apr 17, 2017 2.857 2.857 2.842 2.857 481,205 +0.01(+0.51%)
Apr 13, 2017 2.842 2.852 2.837 2.842 725,674 -0.01(-0.34%)
Apr 12, 2017 2.847 2.857 2.842 2.852 759,777 +0.00(+0.17%)
Apr 11, 2017 2.852 2.857 2.842 2.847 702,019 -0.02(-0.67%)
Apr 10, 2017 2.857 2.866 2.852 2.866 793,735 +0.01(+0.51%)
Apr 07, 2017 2.837 2.852 2.833 2.852 650,775 +0.00(+0.17%)
Apr 06, 2017 2.828 2.847 2.827 2.847 617,498 +0.02(+0.68%)
Apr 05, 2017 2.828 2.861 2.828 2.828 798,699 +0.00(+0.17%)
Apr 04, 2017 2.823 2.833 2.813 2.823 1,035,203 -0.02(-0.84%)
Apr 03, 2017 2.866 2.871 2.819 2.847 1,550,855 -0.02(-0.67%)
Mar 31, 2017 2.866 2.876 2.861 2.866 716,581 -0.00(-0.17%)
Mar 30, 2017 2.857 2.871 2.852 2.871 649,434 +0.02(+0.84%)
Mar 29, 2017 2.861 2.881 2.837 2.847 1,904,719 -0.01(-0.50%)
Mar 28, 2017 2.828 2.869 2.828 2.861 1,765,187 +0.03(+1.02%)
Mar 27, 2017 2.804 2.837 2.790 2.833 2,434,367 +0.01(+0.34%)
Mar 24, 2017 2.837 2.847 2.809 2.823 1,970,487 -0.00(-0.17%)
Mar 23, 2017 2.809 2.833 2.809 2.828 788,516 +0.01(+0.51%)
Mar 22, 2017 2.799 2.818 2.799 2.813 601,885 +0.00(+0.17%)
Mar 21, 2017 2.866 2.871 2.809 2.809 973,728 -0.05(-1.68%)
Mar 20, 2017 2.861 2.866 2.857 2.857 607,531 -0.01(-0.34%)
Mar 17, 2017 2.857 2.873 2.847 2.866 671,866 +0.02(+0.67%)
Mar 16, 2017 2.823 2.847 2.823 2.847 967,744 +0.02(+0.68%)
Mar 15, 2017 2.823 2.837 2.818 2.828 1,072,647 +0.00(+0.15%)
Mar 14, 2017 2.828 2.833 2.819 2.824 655,020 -0.02(-0.66%)
Mar 13, 2017 2.824 2.847 2.824 2.842 1,183,469 +0.03(+1.00%)
Mar 10, 2017 2.828 2.833 2.810 2.814 914,390 +0.01(+0.33%)
Mar 09, 2017 2.814 2.828 2.796 2.805 1,071,526 -0.01(-0.50%)
Mar 08, 2017 2.833 2.838 2.814 2.819 565,425 -0.01(-0.50%)
Mar 07, 2017 2.838 2.838 2.828 2.833 729,655 -0.01(-0.49%)
Mar 06, 2017 2.847 2.847 2.833 2.847 1,203,837 -0.00(-0.16%)
Mar 03, 2017 2.847 2.861 2.842 2.852 682,099 +0.00(+0.00%)
Mar 02, 2017 2.880 2.880 2.847 2.852 868,826 -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.