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 (%)
Jul 31, 2018 3.492 3.503 3.486 3.497 472,487 +0.01(+0.31%)
Jul 30, 2018 3.508 3.513 3.481 3.486 535,114 -0.01(-0.31%)
Jul 27, 2018 3.513 3.513 3.486 3.497 482,821 -0.01(-0.31%)
Jul 26, 2018 3.475 3.508 3.475 3.508 885,857 +0.03(+0.78%)
Jul 25, 2018 3.486 3.486 3.475 3.481 733,596 -0.01(-0.16%)
Jul 24, 2018 3.486 3.497 3.470 3.486 687,399 +0.01(+0.16%)
Jul 23, 2018 3.459 3.486 3.459 3.481 677,383 +0.00(+0.00%)
Jul 20, 2018 3.481 3.486 3.471 3.481 538,914 +0.00(+0.00%)
Jul 19, 2018 3.475 3.481 3.470 3.481 509,409 +0.01(+0.16%)
Jul 18, 2018 3.448 3.475 3.448 3.475 530,025 +0.02(+0.63%)
Jul 17, 2018 3.437 3.459 3.432 3.454 693,749 +0.02(+0.48%)
Jul 16, 2018 3.448 3.448 3.432 3.437 687,893 +0.00(+0.00%)
Jul 13, 2018 3.437 3.454 3.421 3.437 1,062,599 +0.00(+0.00%)
Jul 12, 2018 3.443 3.448 3.426 3.437 670,908 +0.01(+0.16%)
Jul 11, 2018 3.454 3.470 3.426 3.432 853,943 -0.04(-1.25%)
Jul 10, 2018 3.464 3.475 3.464 3.475 547,787 +0.02(+0.63%)
Jul 09, 2018 3.443 3.470 3.437 3.454 986,410 +0.02(+0.63%)
Jul 06, 2018 3.404 3.432 3.399 3.432 650,710 +0.03(+0.80%)
Jul 05, 2018 3.415 3.421 3.399 3.404 582,243 +0.01(+0.16%)
Jul 03, 2018 3.399 3.399 3.399 0 -0.01(-0.32%)
Jul 02, 2018 3.394 3.410 3.388 3.410 435,240 +0.00(+0.00%)
Jun 29, 2018 3.399 3.426 3.399 3.410 849,996 +0.02(+0.48%)
Jun 28, 2018 3.372 3.394 3.366 3.394 617,480 +0.02(+0.65%)
Jun 27, 2018 3.421 3.432 3.372 3.372 725,755 -0.05(-1.43%)
Jun 26, 2018 3.426 3.426 3.399 3.421 544,209 +0.01(+0.32%)
Jun 25, 2018 3.454 3.454 3.377 3.410 2,163,289 -0.05(-1.42%)
Jun 22, 2018 3.470 3.448 3.459 1,687,622 +0.03(+0.79%)
Jun 21, 2018 3.443 3.443 3.415 3.432 644,292 +0.00(+0.00%)
Jun 20, 2018 3.443 3.454 3.421 3.432 588,114 +0.00(+0.00%)
Jun 19, 2018 3.426 3.437 3.415 3.432 988,690 -0.02(-0.63%)
Jun 18, 2018 3.448 3.454 3.437 3.454 1,051,755 -0.01(-0.16%)
Jun 15, 2018 3.464 3.464 3.459 606,878 -0.01(-0.16%)
Jun 14, 2018 3.459 3.467 3.448 3.464 947,493 +0.02(+0.63%)
Jun 13, 2018 3.459 3.464 3.443 3.443 1,022,735 -0.01(-0.31%)
Jun 12, 2018 3.448 3.453 3.437 3.453 691,851 +0.01(+0.15%)
Jun 11, 2018 3.427 3.448 3.421 3.448 890,328 +0.03(+0.93%)
Jun 08, 2018 3.395 3.432 3.395 3.416 1,210,290 +0.03(+0.79%)
Jun 07, 2018 3.405 3.416 3.384 3.389 1,163,703 -0.02(-0.47%)
Jun 06, 2018 3.405 3.405 872,205 +0.03(+0.79%)
Jun 05, 2018 3.363 3.379 3.357 3.379 832,590 +0.03(+0.79%)
Jun 04, 2018 3.347 3.363 3.343 3.352 850,372 +0.02(+0.48%)
Jun 01, 2018 3.347 3.352 3.336 3.336 599,060 +0.00(+0.00%)
May 31, 2018 3.363 3.363 3.326 3.336 978,385 -0.02(-0.48%)
May 30, 2018 3.336 3.368 3.334 3.352 718,802 +0.02(+0.64%)
May 29, 2018 3.336 3.341 3.304 3.331 626,529 -0.01(-0.32%)
May 25, 2018 3.341 3.341 3.341 0 -0.02(-0.48%)
May 24, 2018 3.363 3.365 3.357 3.357 586,977 -0.02(-0.47%)
May 23, 2018 3.357 3.373 3.352 3.373 648,811 +0.00(+0.00%)
May 22, 2018 3.384 3.405 3.363 3.373 944,665 +0.00(+0.00%)
May 21, 2018 3.379 3.395 3.368 3.373 872,822 +0.01(+0.32%)
May 18, 2018 3.341 3.363 3.341 3.363 982,430 +0.02(+0.64%)
May 17, 2018 3.336 3.347 3.326 3.341 999,254 +0.01(+0.16%)
May 16, 2018 3.320 3.341 3.320 3.336 607,604 +0.01(+0.32%)
May 15, 2018 3.320 3.326 3.304 3.326 721,315 -0.01(-0.32%)
May 14, 2018 3.326 3.336 3.315 3.336 675,987 +0.02(+0.64%)
May 11, 2018 3.299 3.320 3.294 3.315 662,221 +0.02(+0.65%)
May 10, 2018 3.272 3.299 3.267 3.294 766,224 +0.02(+0.65%)
May 09, 2018 3.272 3.272 3.256 3.272 894,783 +0.00(+0.00%)
May 08, 2018 3.251 3.272 3.246 3.272 797,648 +0.03(+0.82%)
May 07, 2018 3.262 3.272 3.241 3.246 876,829 +0.00(+0.00%)
May 04, 2018 3.208 3.246 3.200 3.246 750,000 +0.03(+0.99%)
May 03, 2018 3.230 3.232 3.182 3.214 1,607,279 -0.02(-0.66%)
May 02, 2018 3.235 3.244 3.222 3.235 667,827 +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.