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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 31, 2018 3.461 3.461 3.423 3.434 950,504 -0.02(-0.48%)
May 30, 2018 3.434 3.467 3.431 3.450 698,318 +0.02(+0.64%)
May 29, 2018 3.434 3.440 3.401 3.429 608,674 -0.01(-0.32%)
May 25, 2018 3.440 3.440 3.440 0 -0.02(-0.48%)
May 24, 2018 3.461 3.464 3.456 3.456 570,250 -0.02(-0.47%)
May 23, 2018 3.456 3.472 3.450 3.472 630,322 +0.00(+0.00%)
May 22, 2018 3.483 3.505 3.461 3.472 917,745 +0.00(+0.00%)
May 21, 2018 3.478 3.494 3.467 3.472 847,948 +0.01(+0.32%)
May 18, 2018 3.440 3.461 3.440 3.461 954,433 +0.02(+0.64%)
May 17, 2018 3.434 3.445 3.423 3.440 970,778 +0.01(+0.16%)
May 16, 2018 3.418 3.440 3.418 3.434 590,288 +0.01(+0.32%)
May 15, 2018 3.418 3.423 3.401 3.423 700,759 -0.01(-0.32%)
May 14, 2018 3.423 3.434 3.412 3.434 656,723 +0.02(+0.64%)
May 11, 2018 3.396 3.418 3.390 3.412 643,349 +0.02(+0.65%)
May 10, 2018 3.368 3.396 3.363 3.390 744,389 +0.02(+0.65%)
May 09, 2018 3.368 3.368 3.352 3.368 869,283 +0.00(+0.00%)
May 08, 2018 3.346 3.368 3.341 3.368 774,917 +0.03(+0.82%)
May 07, 2018 3.357 3.368 3.336 3.341 851,841 +0.00(+0.00%)
May 04, 2018 3.303 3.341 3.294 3.341 728,626 +0.03(+0.99%)
May 03, 2018 3.325 3.327 3.275 3.308 1,561,476 -0.02(-0.66%)
May 02, 2018 3.330 3.339 3.316 3.330 648,795 +0.00(+0.00%)
May 01, 2018 3.346 3.346 3.314 3.330 1,169,447 -0.02(-0.65%)
Apr 30, 2018 3.374 3.379 3.352 3.352 599,197 -0.01(-0.33%)
Apr 27, 2018 3.385 3.385 3.363 3.363 487,258 -0.02(-0.65%)
Apr 26, 2018 3.374 3.385 3.363 3.385 897,582 +0.03(+0.98%)
Apr 25, 2018 3.352 3.357 3.330 3.352 853,280 +0.01(+0.16%)
Apr 24, 2018 3.396 3.401 3.341 3.346 978,450 -0.04(-1.29%)
Apr 23, 2018 3.368 3.396 3.363 3.390 891,270 +0.03(+0.98%)
Apr 20, 2018 3.407 3.407 3.357 3.357 1,215,023 -0.05(-1.45%)
Apr 19, 2018 3.401 3.412 3.390 3.407 625,483 +0.01(+0.16%)
Apr 18, 2018 3.401 3.407 3.390 3.401 913,616 +0.02(+0.49%)
Apr 17, 2018 3.396 3.401 3.385 3.385 949,461 +0.01(+0.32%)
Apr 16, 2018 3.357 3.390 3.357 3.374 943,096 +0.03(+0.98%)
Apr 13, 2018 3.374 3.374 3.341 3.341 547,273 -0.01(-0.33%)
Apr 12, 2018 3.363 3.368 3.349 3.352 957,261 +0.01(+0.33%)
Apr 11, 2018 3.341 3.368 3.335 3.341 805,848 -0.01(-0.16%)
Apr 10, 2018 3.368 3.368 3.341 3.346 1,596,143 +0.01(+0.33%)
Apr 09, 2018 3.330 3.352 3.322 3.335 1,307,522 +0.03(+0.83%)
Apr 06, 2018 3.341 3.379 3.303 3.308 1,730,057 -0.04(-1.31%)
Apr 05, 2018 3.346 3.368 3.342 3.352 1,176,595 +0.03(+0.99%)
Apr 04, 2018 3.270 3.341 3.270 3.319 1,634,861 +0.02(+0.50%)
Apr 03, 2018 3.314 3.319 3.286 3.303 2,055,165 +0.01(+0.33%)
Apr 02, 2018 3.330 3.352 3.286 3.292 1,576,650 -0.06(-1.80%)
Mar 29, 2018 3.352 3.352 3.352 0 +0.03(+0.99%)
Mar 28, 2018 3.330 3.344 3.303 3.319 1,109,910 +0.01(+0.17%)
Mar 27, 2018 3.368 3.390 3.303 3.314 1,515,377 -0.04(-1.31%)
Mar 26, 2018 3.346 3.368 3.314 3.357 1,755,116 +0.06(+1.83%)
Mar 23, 2018 3.357 3.390 3.297 3.297 3,917,624 -0.06(-1.79%)
Mar 22, 2018 3.385 3.393 3.352 3.357 2,049,235 -0.04(-1.29%)
Mar 21, 2018 3.385 3.418 3.379 3.401 1,088,865 +0.01(+0.32%)
Mar 20, 2018 3.390 3.412 3.382 3.390 861,525 +0.02(+0.49%)
Mar 19, 2018 3.429 3.429 3.357 3.374 1,192,690 -0.05(-1.44%)
Mar 16, 2018 3.418 3.429 3.412 3.423 296,502 +0.01(+0.16%)
Mar 15, 2018 3.423 3.440 3.401 3.418 900,960 -0.01(-0.16%)
Mar 14, 2018 3.472 3.472 3.412 3.423 1,615,725 -0.02(-0.64%)
Mar 13, 2018 3.477 3.493 3.440 3.445 1,301,741 -0.02(-0.46%)
Mar 12, 2018 3.477 3.488 3.456 3.461 1,074,334 -0.01(-0.31%)
Mar 09, 2018 3.445 3.477 3.440 3.472 1,056,532 +0.05(+1.41%)
Mar 08, 2018 3.408 3.424 3.392 3.424 1,449,254 +0.03(+0.95%)
Mar 07, 2018 3.392 3.392 1,234,724 +0.01(+0.32%)
Mar 06, 2018 3.386 3.386 3.359 3.381 1,184,780 +0.01(+0.32%)
Mar 05, 2018 3.306 3.375 3.306 3.370 1,321,858 +0.04(+1.29%)
Mar 02, 2018 3.306 3.338 3.274 3.327 948,134 +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.