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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2020 3.963 3.970 3.943 3.943 874,280 -0.03(-0.66%)
Jan 30, 2020 3.976 3.976 3.950 3.970 896,565 -0.02(-0.49%)
Jan 29, 2020 3.996 4.002 3.963 3.989 891,614 +0.01(+0.33%)
Jan 28, 2020 3.956 3.976 3.943 3.976 846,118 +0.05(+1.16%)
Jan 27, 2020 3.950 3.950 3.930 3.930 1,740,125 -0.04(-0.99%)
Jan 24, 2020 4.009 4.028 3.970 3.970 1,012,283 -0.04(-0.98%)
Jan 23, 2020 4.009 4.015 3.989 4.009 637,476 +0.00(+0.00%)
Jan 22, 2020 4.028 4.028 4.002 4.009 768,847 +0.01(+0.16%)
Jan 21, 2020 4.054 4.067 4.002 4.002 1,672,904 -0.05(-1.29%)
Jan 17, 2020 4.035 4.054 4.028 4.054 1,167,442 +0.01(+0.32%)
Jan 16, 2020 4.028 4.041 4.022 4.041 889,976 +0.03(+0.65%)
Jan 15, 2020 3.989 4.022 3.989 4.015 695,885 +0.03(+0.82%)
Jan 14, 2020 3.989 4.002 3.983 3.983 671,109 -0.01(-0.16%)
Jan 13, 2020 3.989 3.989 3.970 3.989 876,079 +0.01(+0.33%)
Jan 10, 2020 4.009 4.013 3.976 3.976 658,467 -0.03(-0.65%)
Jan 09, 2020 4.002 4.028 3.996 4.002 656,567 +0.01(+0.33%)
Jan 08, 2020 3.970 3.996 3.963 3.989 746,562 +0.02(+0.49%)
Jan 07, 2020 3.963 3.983 3.963 3.970 712,953 -0.01(-0.16%)
Jan 06, 2020 3.963 3.983 3.956 3.976 992,346 +0.01(+0.16%)
Jan 03, 2020 3.956 3.970 3.943 3.970 412,020 -0.01(-0.33%)
Jan 02, 2020 3.983 4.009 3.963 3.983 1,031,267 +0.01(+0.16%)
Dec 31, 2019 3.956 3.983 3.943 3.976 571,008 +0.02(+0.50%)
Dec 30, 2019 3.983 3.983 3.956 3.956 940,682 -0.02(-0.49%)
Dec 27, 2019 4.015 4.015 3.970 3.976 1,506,095 -0.03(-0.65%)
Dec 26, 2019 4.022 4.028 4.002 4.002 789,376 -0.02(-0.49%)
Dec 24, 2019 4.022 4.035 4.015 4.022 328,850 +0.00(+0.00%)
Dec 23, 2019 4.022 4.054 4.015 4.022 1,547,533 +0.01(+0.16%)
Dec 20, 2019 3.996 4.035 3.996 4.015 1,810,592 +0.01(+0.16%)
Dec 19, 2019 3.996 4.015 3.976 4.009 1,025,727 +0.01(+0.33%)
Dec 18, 2019 3.976 3.996 3.976 3.996 730,838 +0.03(+0.66%)
Dec 17, 2019 3.970 3.983 3.963 3.970 648,013 +0.00(+0.00%)
Dec 16, 2019 3.983 3.992 3.970 3.970 1,095,525 -0.01(-0.16%)
Dec 13, 2019 4.028 4.051 3.976 3.976 912,725 -0.07(-1.77%)
Dec 12, 2019 4.002 4.054 3.996 4.048 1,303,493 +0.03(+0.65%)
Dec 11, 2019 3.983 4.022 3.964 4.022 1,581,130 +0.03(+0.80%)
Dec 10, 2019 4.003 4.015 3.977 3.990 1,119,799 -0.01(-0.16%)
Dec 09, 2019 4.003 4.015 3.983 3.996 764,265 -0.01(-0.16%)
Dec 06, 2019 3.977 4.003 3.971 4.003 722,825 +0.03(+0.80%)
Dec 05, 2019 3.952 3.971 3.939 3.971 577,960 +0.02(+0.48%)
Dec 04, 2019 3.945 3.958 3.939 3.952 611,224 +0.01(+0.32%)
Dec 03, 2019 3.913 3.945 3.882 3.939 1,089,670 -0.01(-0.16%)
Dec 02, 2019 3.926 3.952 3.920 3.945 841,653 +0.00(+0.00%)
Nov 29, 2019 3.920 3.952 3.913 3.945 549,610 +0.03(+0.65%)
Nov 27, 2019 3.913 3.926 3.913 3.920 618,488 +0.00(+0.00%)
Nov 26, 2019 3.913 3.926 3.907 3.920 552,929 +0.01(+0.16%)
Nov 25, 2019 3.913 3.926 3.907 3.913 882,675 -0.01(-0.16%)
Nov 22, 2019 3.907 3.920 3.901 3.920 657,870 +0.03(+0.65%)
Nov 21, 2019 3.894 3.901 3.888 3.894 484,917 +0.01(+0.16%)
Nov 20, 2019 3.901 3.913 3.888 3.888 713,411 -0.03(-0.65%)
Nov 19, 2019 3.913 3.920 3.894 3.913 648,258 +0.01(+0.33%)
Nov 18, 2019 3.907 3.920 3.894 3.901 1,048,528 -0.01(-0.33%)
Nov 15, 2019 3.913 3.926 3.904 3.913 1,003,828 +0.00(+0.00%)
Nov 14, 2019 3.907 3.920 3.901 3.913 633,450 +0.01(+0.16%)
Nov 13, 2019 3.907 3.907 3.888 3.907 536,987 -0.01(-0.16%)
Nov 12, 2019 3.894 3.920 3.894 3.913 530,372 +0.01(+0.33%)
Nov 11, 2019 3.888 3.907 3.882 3.901 499,606 -0.01(-0.16%)
Nov 08, 2019 3.862 3.907 3.862 3.907 824,965 +0.04(+0.99%)
Nov 07, 2019 3.888 3.901 3.869 3.869 844,723 +0.00(+0.00%)
Nov 06, 2019 3.882 3.888 3.862 3.869 620,522 -0.01(-0.16%)
Nov 05, 2019 3.869 3.907 3.869 3.875 837,338 +0.01(+0.16%)
Nov 04, 2019 3.875 3.882 3.869 3.869 741,772 +0.01(+0.16%)
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.