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, 2018 3.366 3.366 3.329 3.340 977,354 -0.02(-0.48%)
May 30, 2018 3.340 3.372 3.337 3.356 718,044 +0.02(+0.64%)
May 29, 2018 3.340 3.345 3.308 3.334 625,869 -0.01(-0.32%)
May 25, 2018 3.345 3.345 3.345 0 -0.02(-0.48%)
May 24, 2018 3.366 3.369 3.361 3.361 586,359 -0.02(-0.47%)
May 23, 2018 3.361 3.377 3.356 3.377 648,127 +0.00(+0.00%)
May 22, 2018 3.388 3.409 3.366 3.377 943,669 +0.00(+0.00%)
May 21, 2018 3.382 3.398 3.372 3.377 871,902 +0.01(+0.32%)
May 18, 2018 3.345 3.366 3.345 3.366 981,394 +0.02(+0.64%)
May 17, 2018 3.340 3.350 3.329 3.345 998,201 +0.01(+0.16%)
May 16, 2018 3.324 3.345 3.324 3.340 606,963 +0.01(+0.32%)
May 15, 2018 3.324 3.329 3.308 3.329 720,554 -0.01(-0.32%)
May 14, 2018 3.329 3.340 3.318 3.340 675,275 +0.02(+0.64%)
May 11, 2018 3.302 3.324 3.297 3.318 661,523 +0.02(+0.65%)
May 10, 2018 3.276 3.302 3.270 3.297 765,417 +0.02(+0.65%)
May 09, 2018 3.276 3.276 3.260 3.276 893,839 +0.00(+0.00%)
May 08, 2018 3.254 3.276 3.249 3.276 796,807 +0.03(+0.82%)
May 07, 2018 3.265 3.276 3.245 3.249 875,904 +0.00(+0.00%)
May 04, 2018 3.212 3.249 3.204 3.249 749,209 +0.03(+0.99%)
May 03, 2018 3.233 3.236 3.185 3.217 1,605,585 -0.02(-0.66%)
May 02, 2018 3.239 3.247 3.225 3.239 667,123 +0.00(+0.00%)
May 01, 2018 3.254 3.254 3.223 3.239 1,202,482 -0.02(-0.65%)
Apr 30, 2018 3.281 3.286 3.260 3.260 616,123 -0.01(-0.33%)
Apr 27, 2018 3.292 3.292 3.270 3.270 501,023 -0.02(-0.65%)
Apr 26, 2018 3.281 3.292 3.270 3.292 922,937 +0.03(+0.98%)
Apr 25, 2018 3.260 3.265 3.239 3.260 877,384 +0.01(+0.16%)
Apr 24, 2018 3.302 3.308 3.249 3.254 1,006,090 -0.04(-1.29%)
Apr 23, 2018 3.276 3.302 3.270 3.297 916,447 +0.03(+0.98%)
Apr 20, 2018 3.313 3.313 3.265 3.265 1,249,346 -0.05(-1.45%)
Apr 19, 2018 3.308 3.318 3.297 3.313 643,152 +0.01(+0.16%)
Apr 18, 2018 3.308 3.313 3.297 3.308 939,425 +0.02(+0.49%)
Apr 17, 2018 3.302 3.308 3.292 3.292 976,282 +0.01(+0.32%)
Apr 16, 2018 3.265 3.297 3.265 3.281 969,737 +0.03(+0.98%)
Apr 13, 2018 3.281 3.281 3.249 3.249 562,733 -0.01(-0.33%)
Apr 12, 2018 3.270 3.276 3.257 3.260 984,302 +0.01(+0.33%)
Apr 11, 2018 3.249 3.276 3.244 3.249 828,612 -0.01(-0.16%)
Apr 10, 2018 3.276 3.276 3.249 3.254 1,641,231 +0.01(+0.33%)
Apr 09, 2018 3.239 3.260 3.231 3.244 1,344,458 +0.03(+0.83%)
Apr 06, 2018 3.249 3.286 3.212 3.217 1,778,928 -0.04(-1.31%)
Apr 05, 2018 3.254 3.276 3.250 3.260 1,209,832 +0.03(+0.99%)
Apr 04, 2018 3.180 3.249 3.180 3.228 1,681,044 +0.02(+0.50%)
Apr 03, 2018 3.223 3.228 3.196 3.212 2,113,220 +0.01(+0.33%)
Apr 02, 2018 3.239 3.260 3.196 3.201 1,621,188 -0.06(-1.80%)
Mar 29, 2018 3.260 3.260 3.260 0 +0.03(+0.99%)
Mar 28, 2018 3.239 3.252 3.212 3.228 1,141,263 +0.01(+0.17%)
Mar 27, 2018 3.276 3.297 3.212 3.223 1,558,184 -0.04(-1.31%)
Mar 26, 2018 3.254 3.276 3.223 3.265 1,804,696 +0.06(+1.83%)
Mar 23, 2018 3.265 3.297 3.207 3.207 4,028,292 -0.06(-1.79%)
Mar 22, 2018 3.292 3.300 3.260 3.265 2,107,123 -0.04(-1.29%)
Mar 21, 2018 3.292 3.324 3.286 3.308 1,119,624 +0.01(+0.32%)
Mar 20, 2018 3.297 3.318 3.289 3.297 885,862 +0.02(+0.49%)
Mar 19, 2018 3.334 3.334 3.265 3.281 1,226,382 -0.05(-1.44%)
Mar 16, 2018 3.324 3.334 3.318 3.329 304,878 +0.01(+0.16%)
Mar 15, 2018 3.329 3.345 3.308 3.324 926,410 -0.01(-0.16%)
Mar 14, 2018 3.377 3.377 3.318 3.329 1,661,367 -0.02(-0.64%)
Mar 13, 2018 3.382 3.397 3.345 3.350 1,338,514 -0.02(-0.46%)
Mar 12, 2018 3.382 3.393 3.361 3.366 1,104,682 -0.01(-0.31%)
Mar 09, 2018 3.350 3.382 3.345 3.376 1,086,377 +0.05(+1.41%)
Mar 08, 2018 3.314 3.330 3.298 3.330 1,490,193 +0.03(+0.95%)
Mar 07, 2018 3.298 3.298 1,269,604 +0.01(+0.32%)
Mar 06, 2018 3.293 3.293 3.267 3.288 1,218,249 +0.01(+0.32%)
Mar 05, 2018 3.215 3.283 3.215 3.278 1,359,198 +0.04(+1.29%)
Mar 02, 2018 3.215 3.246 3.184 3.236 974,917 +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.