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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 3.047 3.077 3.006 3.018 2,179,144 -0.01(-0.20%)
Dec 28, 2018 3.047 3.065 2.988 3.024 2,823,220 +0.00(+0.00%)
Dec 27, 2018 3.000 3.030 2.911 3.024 3,118,486 +0.01(+0.20%)
Dec 26, 2018 2.846 3.018 2.840 3.018 1,917,390 +0.17(+6.03%)
Dec 24, 2018 2.870 2.870 2.811 2.846 1,626,161 -0.03(-1.03%)
Dec 21, 2018 2.982 2.988 2.858 2.876 3,899,272 -0.12(-3.95%)
Dec 20, 2018 3.136 3.148 2.941 2.994 3,236,980 -0.17(-5.24%)
Dec 19, 2018 3.177 3.189 3.106 3.160 2,241,615 -0.01(-0.19%)
Dec 18, 2018 3.148 3.183 3.130 3.166 2,781,359 +0.04(+1.13%)
Dec 17, 2018 3.254 3.272 3.124 3.130 3,677,080 -0.12(-3.64%)
Dec 14, 2018 3.308 3.373 3.243 3.248 3,178,468 -0.07(-2.14%)
Dec 13, 2018 3.331 3.354 3.302 3.319 1,046,398 +0.00(+0.00%)
Dec 12, 2018 3.337 3.373 3.314 3.319 1,189,709 +0.02(+0.72%)
Dec 11, 2018 3.361 3.385 3.282 3.296 1,644,635 -0.04(-1.24%)
Dec 10, 2018 3.396 3.396 3.260 3.337 2,489,203 -0.07(-1.91%)
Dec 07, 2018 3.426 3.461 3.361 3.402 1,385,668 -0.04(-1.20%)
Dec 06, 2018 3.420 3.456 3.355 3.444 2,813,793 -0.03(-0.85%)
Dec 04, 2018 3.536 3.554 3.445 3.473 2,120,916 -0.07(-1.94%)
Dec 03, 2018 3.542 3.559 3.536 3.542 1,539,808 +0.04(+1.15%)
Nov 30, 2018 3.479 3.508 3.473 3.502 966,590 +0.01(+0.33%)
Nov 29, 2018 3.479 3.502 3.456 3.490 839,417 +0.01(+0.33%)
Nov 28, 2018 3.422 3.485 3.416 3.479 1,219,088 +0.07(+2.19%)
Nov 27, 2018 3.410 3.427 3.404 3.405 953,798 -0.02(-0.67%)
Nov 26, 2018 3.405 3.427 3.393 3.427 1,565,231 +0.05(+1.53%)
Nov 23, 2018 3.347 3.393 3.347 3.376 594,959 +0.02(+0.68%)
Nov 21, 2018 3.353 3.353 3.353 0 -0.01(-0.17%)
Nov 20, 2018 3.399 3.399 3.313 3.359 1,707,670 -0.09(-2.50%)
Nov 19, 2018 3.462 3.473 3.422 3.445 1,308,707 -0.02(-0.66%)
Nov 16, 2018 3.445 3.473 3.427 3.468 759,663 +0.01(+0.33%)
Nov 15, 2018 3.427 3.468 3.399 3.456 1,010,734 +0.01(+0.33%)
Nov 14, 2018 3.485 3.489 3.416 3.445 604,614 -0.03(-0.83%)
Nov 13, 2018 3.473 3.485 3.445 3.473 629,367 +0.01(+0.33%)
Nov 12, 2018 3.519 3.519 3.450 3.462 826,953 -0.06(-1.79%)
Nov 09, 2018 3.536 3.536 3.496 3.525 544,535 -0.02(-0.65%)
Nov 08, 2018 3.542 3.571 3.531 3.548 943,121 +0.01(+0.16%)
Nov 07, 2018 3.490 3.542 3.486 3.542 911,683 +0.08(+2.32%)
Nov 06, 2018 3.445 3.468 3.445 3.462 455,778 +0.02(+0.67%)
Nov 05, 2018 3.439 3.456 3.422 3.439 841,556 +0.01(+0.33%)
Nov 02, 2018 3.416 3.433 3.387 3.427 1,001,485 +0.04(+1.18%)
Nov 01, 2018 3.341 3.399 3.338 3.387 694,894 +0.05(+1.55%)
Oct 31, 2018 3.319 3.347 3.313 3.336 840,263 +0.05(+1.57%)
Oct 30, 2018 3.255 3.284 3.250 3.284 1,134,013 +0.03(+0.88%)
Oct 29, 2018 3.313 3.353 3.221 3.255 1,280,517 -0.04(-1.22%)
Oct 26, 2018 3.324 3.324 3.250 3.296 1,702,874 -0.07(-2.04%)
Oct 25, 2018 3.341 3.382 3.324 3.364 1,242,295 +0.05(+1.38%)
Oct 24, 2018 3.445 3.445 3.319 3.319 1,913,247 -0.13(-3.66%)
Oct 23, 2018 3.439 3.456 3.387 3.445 1,585,030 -0.02(-0.66%)
Oct 22, 2018 3.490 3.496 3.450 3.468 956,985 -0.02(-0.49%)
Oct 19, 2018 3.485 3.513 3.479 3.485 508,594 +0.01(+0.16%)
Oct 18, 2018 3.513 3.525 3.456 3.479 803,152 -0.05(-1.46%)
Oct 17, 2018 3.519 3.542 3.490 3.531 610,914 +0.01(+0.33%)
Oct 16, 2018 3.485 3.525 3.473 3.519 839,537 +0.06(+1.66%)
Oct 15, 2018 3.462 3.473 3.433 3.462 1,011,294 +0.01(+0.17%)
Oct 12, 2018 3.485 3.485 3.416 3.456 1,491,585 +0.04(+1.17%)
Oct 11, 2018 3.496 3.496 3.387 3.416 2,743,274 -0.07(-1.97%)
Oct 10, 2018 3.617 3.617 3.482 3.485 2,069,697 -0.13(-3.65%)
Oct 09, 2018 3.622 3.635 3.611 3.617 774,867 -0.02(-0.63%)
Oct 08, 2018 3.605 3.639 3.591 3.639 744,409 +0.01(+0.32%)
Oct 05, 2018 3.674 3.685 3.599 3.628 1,155,023 -0.05(-1.25%)
Oct 04, 2018 3.725 3.731 3.662 3.674 992,097 -0.06(-1.54%)
Oct 03, 2018 3.743 3.748 3.720 3.731 725,649 +0.01(+0.15%)
Oct 02, 2018 3.731 3.731 3.714 3.725 599,556 -0.01(-0.15%)
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.