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 (%)
Sep 28, 2018 3.623 3.629 3.606 3.612 720,843 -0.02(-0.46%)
Sep 27, 2018 3.645 3.645 3.623 3.629 481,149 -0.01(-0.31%)
Sep 26, 2018 3.651 3.657 3.637 3.640 874,920 +0.00(+0.00%)
Sep 25, 2018 3.623 3.651 3.623 3.640 889,279 -0.01(-0.31%)
Sep 24, 2018 3.657 3.673 3.640 3.651 1,923,975 -0.01(-0.15%)
Sep 21, 2018 3.690 3.701 3.651 3.657 1,621,448 -0.01(-0.30%)
Sep 20, 2018 3.657 3.673 3.651 3.668 942,908 +0.02(+0.61%)
Sep 19, 2018 3.629 3.645 3.623 3.645 573,613 +0.02(+0.62%)
Sep 18, 2018 3.606 3.634 3.596 3.623 827,981 +0.02(+0.46%)
Sep 17, 2018 3.612 3.618 3.584 3.606 729,863 -0.01(-0.31%)
Sep 14, 2018 3.618 3.618 3.601 3.618 495,153 +0.01(+0.15%)
Sep 13, 2018 3.623 3.623 3.606 3.612 959,846 +0.02(+0.62%)
Sep 12, 2018 3.584 3.592 3.573 3.590 1,126,548 +0.00(+0.00%)
Sep 11, 2018 3.579 3.590 3.573 3.590 807,443 +0.01(+0.30%)
Sep 10, 2018 3.573 3.584 3.568 3.579 749,444 +0.02(+0.61%)
Sep 07, 2018 3.552 3.568 3.541 3.557 705,689 +0.00(+0.00%)
Sep 06, 2018 3.573 3.573 3.541 3.557 777,927 -0.01(-0.15%)
Sep 05, 2018 3.568 3.573 3.546 3.562 856,315 +0.00(+0.00%)
Sep 04, 2018 3.590 3.593 3.557 3.562 1,016,784 -0.02(-0.61%)
Aug 31, 2018 3.584 3.584 3.584 0 -0.01(-0.30%)
Aug 30, 2018 3.611 3.611 3.590 3.595 604,692 -0.02(-0.45%)
Aug 29, 2018 3.590 3.617 3.584 3.611 906,796 +0.02(+0.45%)
Aug 28, 2018 3.584 3.603 3.584 3.595 554,838 +0.01(+0.30%)
Aug 27, 2018 3.573 3.595 3.573 3.584 585,645 +0.02(+0.46%)
Aug 24, 2018 3.562 3.579 3.562 3.568 714,685 +0.00(+0.00%)
Aug 23, 2018 3.562 3.573 3.562 3.568 1,134,978 -0.01(-0.30%)
Aug 22, 2018 3.552 3.584 3.552 3.579 680,660 +0.01(+0.31%)
Aug 21, 2018 3.562 3.573 3.557 3.568 520,011 +0.01(+0.31%)
Aug 20, 2018 3.530 3.562 3.530 3.557 1,071,047 +0.02(+0.46%)
Aug 17, 2018 3.530 3.541 3.519 3.541 492,918 +0.02(+0.46%)
Aug 16, 2018 3.519 3.530 3.513 3.524 528,264 +0.02(+0.62%)
Aug 15, 2018 3.503 3.508 3.492 3.503 672,085 -0.01(-0.31%)
Aug 14, 2018 3.503 3.519 3.497 3.513 449,247 +0.01(+0.31%)
Aug 13, 2018 3.508 3.519 3.486 3.503 730,201 -0.01(-0.16%)
Aug 10, 2018 3.519 3.519 3.503 3.508 537,528 -0.02(-0.62%)
Aug 09, 2018 3.524 3.535 3.519 3.530 479,990 +0.00(+0.00%)
Aug 08, 2018 3.524 3.541 3.524 3.530 521,729 -0.01(-0.15%)
Aug 07, 2018 3.513 3.546 3.513 3.535 802,657 +0.03(+0.78%)
Aug 06, 2018 3.497 3.513 3.497 3.508 484,532 +0.02(+0.47%)
Aug 03, 2018 3.486 3.492 3.481 3.492 523,759 +0.02(+0.47%)
Aug 02, 2018 3.492 3.492 3.475 3.475 781,193 -0.03(-0.78%)
Aug 01, 2018 3.503 3.508 3.486 3.503 408,202 +0.01(+0.16%)
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%)
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.