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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2020 3.136 3.186 3.110 3.162 1,017,785 +0.02(+0.62%)
May 28, 2020 3.136 3.175 3.128 3.143 1,298,782 +0.03(+0.84%)
May 27, 2020 3.058 3.117 3.024 3.117 907,606 +0.11(+3.70%)
May 26, 2020 2.992 3.019 2.973 3.006 1,290,834 +0.10(+3.37%)
May 22, 2020 2.901 2.908 2.855 2.908 1,084,056 +0.01(+0.23%)
May 21, 2020 2.908 2.918 2.868 2.901 1,814,574 -0.02(-0.67%)
May 20, 2020 2.908 2.932 2.894 2.921 1,165,912 +0.07(+2.29%)
May 19, 2020 2.875 2.888 2.829 2.855 943,033 -0.01(-0.46%)
May 18, 2020 2.810 2.883 2.810 2.868 1,193,815 +0.12(+4.28%)
May 15, 2020 2.744 2.757 2.707 2.751 642,506 -0.01(-0.24%)
May 14, 2020 2.679 2.764 2.646 2.757 1,068,542 +0.02(+0.72%)
May 13, 2020 2.823 2.823 2.712 2.738 780,325 -0.09(-3.23%)
May 12, 2020 2.894 2.901 2.823 2.829 472,609 -0.05(-1.81%)
May 11, 2020 2.862 2.908 2.855 2.881 760,434 -0.01(-0.45%)
May 08, 2020 2.888 2.901 2.868 2.894 771,680 +0.05(+1.61%)
May 07, 2020 2.836 2.868 2.836 2.849 678,944 +0.04(+1.40%)
May 06, 2020 2.875 2.875 2.810 2.810 591,994 -0.04(-1.38%)
May 05, 2020 2.842 2.888 2.842 2.849 519,767 +0.03(+1.16%)
May 04, 2020 2.744 2.823 2.718 2.816 997,369 -0.02(-0.69%)
May 01, 2020 2.908 2.934 2.823 2.836 863,970 -0.13(-4.41%)
Apr 30, 2020 2.973 2.979 2.934 2.966 791,496 -0.03(-0.87%)
Apr 29, 2020 2.947 3.012 2.927 2.992 1,598,848 +0.10(+3.39%)
Apr 28, 2020 2.908 2.937 2.881 2.894 562,309 +0.05(+1.61%)
Apr 27, 2020 2.855 2.875 2.836 2.849 891,788 +0.03(+0.93%)
Apr 24, 2020 2.803 2.855 2.796 2.823 558,481 +0.03(+0.93%)
Apr 23, 2020 2.842 2.888 2.796 2.796 793,475 -0.03(-1.15%)
Apr 22, 2020 2.862 2.881 2.810 2.829 526,203 +0.04(+1.41%)
Apr 21, 2020 2.796 2.823 2.757 2.790 519,487 -0.06(-2.06%)
Apr 20, 2020 2.875 2.934 2.842 2.849 917,086 -0.05(-1.58%)
Apr 17, 2020 2.888 2.934 2.862 2.894 716,123 +0.10(+3.75%)
Apr 16, 2020 2.836 2.849 2.731 2.790 1,023,670 -0.06(-2.06%)
Apr 15, 2020 2.875 2.894 2.790 2.849 805,214 -0.10(-3.54%)
Apr 14, 2020 2.940 2.960 2.875 2.953 651,447 +0.10(+3.43%)
Apr 13, 2020 3.045 3.047 2.823 2.855 1,401,727 -0.17(-5.62%)
Apr 09, 2020 2.940 3.038 2.940 3.025 1,513,363 +0.12(+4.05%)
Apr 08, 2020 2.829 2.927 2.810 2.908 579,857 +0.08(+3.01%)
Apr 07, 2020 2.855 2.927 2.803 2.823 1,220,763 +0.10(+3.85%)
Apr 06, 2020 2.640 2.725 2.627 2.718 940,281 +0.21(+8.33%)
Apr 03, 2020 2.614 2.672 2.476 2.509 1,001,562 -0.12(-4.48%)
Apr 02, 2020 2.535 2.651 2.535 2.627 749,895 +0.03(+1.26%)
Apr 01, 2020 2.731 2.734 2.587 2.594 1,207,752 -0.25(-8.74%)
Mar 31, 2020 2.881 2.940 2.816 2.842 1,124,304 -0.02(-0.68%)
Mar 30, 2020 2.875 2.921 2.783 2.862 1,056,781 -0.05(-1.57%)
Mar 27, 2020 3.006 3.006 2.862 2.908 1,405,309 -0.21(-6.71%)
Mar 26, 2020 2.842 3.188 2.836 3.117 3,107,817 +0.31(+10.93%)
Mar 25, 2020 2.587 3.006 2.574 2.810 3,571,323 +0.29(+11.69%)
Mar 24, 2020 2.561 2.627 2.378 2.516 3,142,203 +0.42(+19.94%)
Mar 23, 2020 2.378 2.378 2.025 2.097 3,770,770 -0.37(-14.85%)
Mar 20, 2020 2.542 2.679 2.404 2.463 2,222,293 -0.03(-1.05%)
Mar 19, 2020 2.293 2.509 1.888 2.489 6,248,330 +0.03(+1.33%)
Mar 18, 2020 2.731 2.731 2.306 2.457 3,380,137 -0.39(-13.56%)
Mar 17, 2020 2.875 2.945 2.757 2.842 1,901,040 +0.01(+0.46%)
Mar 16, 2020 2.999 3.064 2.777 2.829 2,849,344 -0.42(-13.05%)
Mar 13, 2020 3.235 3.298 3.091 3.254 2,176,975 +0.17(+5.56%)
Mar 12, 2020 3.216 3.241 2.968 3.083 3,147,494 -0.34(-9.83%)
Mar 11, 2020 3.482 3.520 3.374 3.419 2,559,001 -0.15(-4.09%)
Mar 10, 2020 3.679 3.691 3.457 3.565 2,045,007 +0.01(+0.36%)
Mar 09, 2020 3.355 3.647 3.355 3.552 2,241,559 -0.14(-3.78%)
Mar 06, 2020 3.603 3.711 3.565 3.691 1,709,985 +0.01(+0.34%)
Mar 05, 2020 3.730 3.736 3.660 3.679 1,760,219 -0.11(-2.85%)
Mar 04, 2020 3.793 3.818 3.726 3.787 2,328,738 +0.04(+1.19%)
Mar 03, 2020 3.780 3.818 3.660 3.742 2,782,803 +0.01(+0.17%)
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.