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 (%)
May 29, 2020 3.140 3.189 3.113 3.166 1,016,712 +0.02(+0.62%)
May 28, 2020 3.140 3.179 3.132 3.146 1,297,412 +0.03(+0.84%)
May 27, 2020 3.061 3.120 3.027 3.120 906,649 +0.11(+3.70%)
May 26, 2020 2.996 3.022 2.976 3.009 1,289,473 +0.10(+3.37%)
May 22, 2020 2.904 2.911 2.858 2.911 1,082,914 +0.01(+0.23%)
May 21, 2020 2.911 2.921 2.871 2.904 1,812,661 -0.02(-0.67%)
May 20, 2020 2.911 2.935 2.898 2.924 1,164,683 +0.07(+2.29%)
May 19, 2020 2.878 2.891 2.832 2.858 942,038 -0.01(-0.46%)
May 18, 2020 2.812 2.886 2.812 2.871 1,192,556 +0.12(+4.28%)
May 15, 2020 2.747 2.760 2.710 2.754 641,828 -0.01(-0.24%)
May 14, 2020 2.682 2.767 2.649 2.760 1,067,415 +0.02(+0.72%)
May 13, 2020 2.826 2.826 2.714 2.741 779,502 -0.09(-3.23%)
May 12, 2020 2.898 2.904 2.826 2.832 472,111 -0.05(-1.81%)
May 11, 2020 2.865 2.911 2.858 2.884 759,632 -0.01(-0.45%)
May 08, 2020 2.891 2.904 2.871 2.898 770,867 +0.05(+1.61%)
May 07, 2020 2.839 2.871 2.839 2.852 678,228 +0.04(+1.40%)
May 06, 2020 2.878 2.878 2.812 2.812 591,370 -0.04(-1.38%)
May 05, 2020 2.845 2.891 2.845 2.852 519,219 +0.03(+1.16%)
May 04, 2020 2.747 2.826 2.721 2.819 996,317 -0.02(-0.69%)
May 01, 2020 2.911 2.937 2.826 2.839 863,059 -0.13(-4.41%)
Apr 30, 2020 2.976 2.983 2.937 2.969 790,661 -0.03(-0.87%)
Apr 29, 2020 2.950 3.015 2.930 2.996 1,597,162 +0.10(+3.39%)
Apr 28, 2020 2.911 2.940 2.884 2.898 561,716 +0.05(+1.61%)
Apr 27, 2020 2.858 2.878 2.839 2.852 890,848 +0.03(+0.93%)
Apr 24, 2020 2.806 2.858 2.799 2.826 557,892 +0.03(+0.93%)
Apr 23, 2020 2.845 2.891 2.799 2.799 792,638 -0.03(-1.15%)
Apr 22, 2020 2.865 2.884 2.812 2.832 525,648 +0.04(+1.41%)
Apr 21, 2020 2.799 2.826 2.760 2.793 518,939 -0.06(-2.06%)
Apr 20, 2020 2.878 2.937 2.845 2.852 916,119 -0.05(-1.58%)
Apr 17, 2020 2.891 2.937 2.865 2.898 715,368 +0.10(+3.75%)
Apr 16, 2020 2.839 2.852 2.734 2.793 1,022,591 -0.06(-2.06%)
Apr 15, 2020 2.878 2.898 2.793 2.852 804,365 -0.10(-3.54%)
Apr 14, 2020 2.943 2.963 2.878 2.956 650,760 +0.10(+3.43%)
Apr 13, 2020 3.048 3.050 2.826 2.858 1,400,249 -0.17(-5.62%)
Apr 09, 2020 2.943 3.041 2.943 3.028 1,511,768 +0.12(+4.04%)
Apr 08, 2020 2.832 2.930 2.812 2.911 579,246 +0.09(+3.01%)
Apr 07, 2020 2.858 2.930 2.806 2.826 1,219,476 +0.10(+3.85%)
Apr 06, 2020 2.642 2.727 2.629 2.721 939,289 +0.21(+8.33%)
Apr 03, 2020 2.616 2.675 2.479 2.512 1,000,506 -0.12(-4.48%)
Apr 02, 2020 2.538 2.654 2.538 2.629 749,104 +0.03(+1.26%)
Apr 01, 2020 2.734 2.737 2.590 2.597 1,206,479 -0.25(-8.74%)
Mar 31, 2020 2.884 2.943 2.819 2.845 1,123,119 -0.02(-0.68%)
Mar 30, 2020 2.878 2.924 2.786 2.865 1,055,667 -0.05(-1.57%)
Mar 27, 2020 3.009 3.009 2.865 2.911 1,403,828 -0.21(-6.71%)
Mar 26, 2020 2.845 3.192 2.839 3.120 3,104,541 +0.31(+10.93%)
Mar 25, 2020 2.590 3.009 2.577 2.812 3,567,558 +0.29(+11.69%)
Mar 24, 2020 2.564 2.629 2.381 2.518 3,138,891 +0.42(+19.94%)
Mar 23, 2020 2.381 2.381 2.028 2.100 3,766,794 -0.37(-14.85%)
Mar 20, 2020 2.544 2.682 2.407 2.466 2,219,950 -0.03(-1.05%)
Mar 19, 2020 2.296 2.512 1.890 2.492 6,241,743 +0.03(+1.33%)
Mar 18, 2020 2.734 2.734 2.309 2.459 3,376,574 -0.39(-13.56%)
Mar 17, 2020 2.878 2.949 2.760 2.845 1,899,036 +0.01(+0.46%)
Mar 16, 2020 3.002 3.068 2.780 2.832 2,846,340 -0.43(-13.05%)
Mar 13, 2020 3.238 3.302 3.094 3.257 2,174,680 +0.17(+5.56%)
Mar 12, 2020 3.219 3.245 2.972 3.086 3,144,176 -0.34(-9.83%)
Mar 11, 2020 3.486 3.523 3.378 3.422 2,556,303 -0.15(-4.09%)
Mar 10, 2020 3.683 3.695 3.460 3.568 2,042,851 +0.01(+0.36%)
Mar 09, 2020 3.359 3.651 3.359 3.556 2,239,196 -0.14(-3.78%)
Mar 06, 2020 3.606 3.714 3.568 3.695 1,708,182 +0.01(+0.34%)
Mar 05, 2020 3.733 3.740 3.664 3.683 1,758,363 -0.11(-2.85%)
Mar 04, 2020 3.797 3.822 3.730 3.791 2,326,283 +0.04(+1.19%)
Mar 03, 2020 3.784 3.822 3.664 3.746 2,779,869 +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.