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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2020 3.530 3.586 3.496 3.517 981,927 -0.01(-0.39%)
Sep 29, 2020 3.579 3.593 3.530 3.530 556,743 -0.05(-1.35%)
Sep 28, 2020 3.565 3.620 3.565 3.579 622,799 +0.06(+1.57%)
Sep 25, 2020 3.503 3.544 3.489 3.523 673,066 +0.00(+0.00%)
Sep 24, 2020 3.572 3.620 3.503 3.523 2,262,869 -0.08(-2.11%)
Sep 23, 2020 3.648 3.696 3.586 3.599 2,245,342 +0.01(+0.19%)
Sep 22, 2020 3.544 3.593 3.506 3.593 939,409 +0.05(+1.36%)
Sep 21, 2020 3.579 3.593 3.503 3.544 1,179,626 -0.07(-1.91%)
Sep 18, 2020 3.689 3.703 3.606 3.613 757,887 -0.08(-2.06%)
Sep 17, 2020 3.696 3.703 3.662 3.689 717,358 -0.05(-1.29%)
Sep 16, 2020 3.765 3.765 3.731 3.738 762,513 -0.03(-0.73%)
Sep 15, 2020 3.765 3.793 3.751 3.765 802,927 +0.02(+0.55%)
Sep 14, 2020 3.724 3.751 3.718 3.745 1,184,232 +0.02(+0.54%)
Sep 11, 2020 3.745 3.750 3.684 3.724 820,214 -0.01(-0.18%)
Sep 10, 2020 3.731 3.758 3.711 3.731 711,885 +0.00(+0.00%)
Sep 09, 2020 3.671 3.738 3.664 3.731 1,140,354 +0.11(+2.97%)
Sep 08, 2020 3.637 3.671 3.597 3.623 975,451 -0.06(-1.64%)
Sep 04, 2020 3.671 3.691 3.576 3.684 1,037,094 +0.01(+0.37%)
Sep 03, 2020 3.691 3.697 3.625 3.671 1,267,118 -0.03(-0.73%)
Sep 02, 2020 3.684 3.711 3.671 3.697 773,117 +0.01(+0.18%)
Sep 01, 2020 3.697 3.697 3.677 3.691 707,608 -0.01(-0.18%)
Aug 31, 2020 3.684 3.697 3.677 3.697 517,159 +0.02(+0.55%)
Aug 28, 2020 3.691 3.695 3.671 3.677 686,933 -0.02(-0.55%)
Aug 27, 2020 3.691 3.711 3.684 3.697 611,687 +0.01(+0.18%)
Aug 26, 2020 3.691 3.697 3.677 3.691 507,749 +0.01(+0.18%)
Aug 25, 2020 3.697 3.697 3.671 3.684 523,490 +0.00(+0.00%)
Aug 24, 2020 3.697 3.697 3.671 3.684 499,457 +0.03(+0.92%)
Aug 21, 2020 3.623 3.657 3.617 3.650 623,565 +0.02(+0.56%)
Aug 20, 2020 3.630 3.637 3.630 3.630 469,053 -0.01(-0.18%)
Aug 19, 2020 3.644 3.677 3.630 3.637 631,797 -0.03(-0.73%)
Aug 18, 2020 3.697 3.697 3.650 3.664 804,118 -0.03(-0.73%)
Aug 17, 2020 3.697 3.697 3.677 3.691 629,844 -0.01(-0.18%)
Aug 14, 2020 3.671 3.697 3.664 3.697 377,233 +0.02(+0.55%)
Aug 13, 2020 3.684 3.691 3.650 3.677 565,198 +0.00(+0.00%)
Aug 12, 2020 3.650 3.684 3.650 3.677 475,480 +0.06(+1.67%)
Aug 11, 2020 3.630 3.664 3.610 3.617 934,640 +0.01(+0.37%)
Aug 10, 2020 3.536 3.610 3.534 3.603 899,350 +0.09(+2.68%)
Aug 07, 2020 3.509 3.529 3.502 3.509 725,460 +0.00(+0.00%)
Aug 06, 2020 3.476 3.523 3.462 3.509 883,902 +0.05(+1.36%)
Aug 05, 2020 3.476 3.516 3.449 3.462 1,173,708 +0.03(+0.78%)
Aug 04, 2020 3.361 3.476 3.361 3.435 1,678,120 +0.06(+1.79%)
Aug 03, 2020 3.375 3.395 3.361 3.375 625,082 +0.01(+0.20%)
Jul 31, 2020 3.361 3.368 3.314 3.368 946,653 +0.01(+0.40%)
Jul 30, 2020 3.341 3.361 3.308 3.355 607,646 +0.00(+0.00%)
Jul 29, 2020 3.328 3.361 3.328 3.355 912,529 +0.03(+1.01%)
Jul 28, 2020 3.328 3.334 3.314 3.321 400,840 -0.03(-0.80%)
Jul 27, 2020 3.348 3.361 3.321 3.348 558,089 +0.02(+0.61%)
Jul 24, 2020 3.348 3.361 3.308 3.328 586,228 -0.02(-0.60%)
Jul 23, 2020 3.381 3.388 3.328 3.348 845,346 -0.03(-0.80%)
Jul 22, 2020 3.415 3.415 3.375 3.375 508,338 -0.04(-1.18%)
Jul 21, 2020 3.455 3.455 3.408 3.415 501,323 -0.01(-0.39%)
Jul 20, 2020 3.408 3.435 3.388 3.429 504,579 +0.02(+0.59%)
Jul 17, 2020 3.361 3.415 3.345 3.408 693,776 +0.06(+1.81%)
Jul 16, 2020 3.334 3.348 3.314 3.348 482,723 +0.03(+0.81%)
Jul 15, 2020 3.355 3.388 3.308 3.321 1,000,963 +0.03(+0.82%)
Jul 14, 2020 3.314 3.361 3.294 3.294 925,350 -0.02(-0.61%)
Jul 13, 2020 3.402 3.402 3.314 3.314 752,284 -0.07(-1.99%)
Jul 10, 2020 3.334 3.388 3.321 3.381 715,791 +0.02(+0.60%)
Jul 09, 2020 3.402 3.402 3.308 3.361 642,041 -0.03(-0.99%)
Jul 08, 2020 3.395 3.422 3.368 3.395 515,447 +0.01(+0.20%)
Jul 07, 2020 3.402 3.408 3.375 3.388 530,561 -0.01(-0.40%)
Jul 06, 2020 3.482 3.482 3.381 3.402 959,767 +0.01(+0.40%)
Jul 02, 2020 3.429 3.449 3.375 3.388 772,316 +0.03(+0.80%)
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.