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 )

5.560 UNCHANGED
Streaming Delayed Price Updated: 12:35 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 (%)
Jun 30, 2020 3.453 3.495 3.446 3.481 759,754 +0.03(+1.00%)
Jun 29, 2020 3.398 3.460 3.398 3.446 598,338 +0.05(+1.43%)
Jun 26, 2020 3.474 3.474 3.377 3.398 863,460 -0.09(-2.58%)
Jun 25, 2020 3.508 3.526 3.453 3.488 503,484 -0.03(-0.98%)
Jun 24, 2020 3.564 3.591 3.474 3.522 1,591,260 -0.06(-1.55%)
Jun 23, 2020 3.647 3.661 3.571 3.578 1,778,727 +0.06(+1.57%)
Jun 22, 2020 3.467 3.522 3.439 3.522 543,887 +0.05(+1.39%)
Jun 19, 2020 3.543 3.584 3.439 3.474 849,442 +0.00(+0.00%)
Jun 18, 2020 3.460 3.495 3.460 3.474 336,173 -0.03(-0.79%)
Jun 17, 2020 3.571 3.578 3.501 3.501 545,587 -0.04(-1.17%)
Jun 16, 2020 3.612 3.626 3.508 3.543 741,324 +0.04(+1.19%)
Jun 15, 2020 3.418 3.564 3.287 3.501 1,447,154 -0.09(-2.50%)
Jun 12, 2020 3.632 3.638 3.531 3.591 1,166,018 +0.09(+2.69%)
Jun 11, 2020 3.511 3.558 3.363 3.497 1,921,008 -0.24(-6.47%)
Jun 10, 2020 3.860 3.878 3.706 3.739 1,795,223 -0.14(-3.64%)
Jun 09, 2020 3.887 3.901 3.854 3.881 945,828 -0.05(-1.20%)
Jun 08, 2020 3.907 3.934 3.860 3.928 1,281,508 +0.03(+0.86%)
Jun 05, 2020 3.867 3.938 3.834 3.894 1,558,557 +0.15(+3.95%)
Jun 04, 2020 3.632 3.753 3.578 3.746 1,240,565 +0.13(+3.53%)
Jun 03, 2020 3.497 3.618 3.484 3.618 1,128,012 +0.16(+4.67%)
Jun 02, 2020 3.383 3.457 3.359 3.457 964,366 +0.11(+3.21%)
Jun 01, 2020 3.269 3.349 3.248 3.349 886,013 +0.09(+2.89%)
May 29, 2020 3.228 3.280 3.201 3.255 988,781 +0.02(+0.62%)
May 28, 2020 3.228 3.269 3.220 3.235 1,261,769 +0.03(+0.84%)
May 27, 2020 3.148 3.208 3.112 3.208 881,741 +0.11(+3.70%)
May 26, 2020 3.080 3.107 3.060 3.094 1,254,048 +0.10(+3.37%)
May 22, 2020 2.986 2.993 2.939 2.993 1,053,163 +0.01(+0.23%)
May 21, 2020 2.993 3.003 2.952 2.986 1,762,863 -0.02(-0.67%)
May 20, 2020 2.993 3.018 2.979 3.006 1,132,686 +0.07(+2.29%)
May 19, 2020 2.959 2.973 2.912 2.939 916,158 -0.01(-0.46%)
May 18, 2020 2.892 2.968 2.892 2.952 1,159,794 +0.12(+4.28%)
May 15, 2020 2.825 2.838 2.787 2.831 624,196 -0.01(-0.24%)
May 14, 2020 2.757 2.845 2.724 2.838 1,038,091 +0.02(+0.72%)
May 13, 2020 2.905 2.905 2.791 2.818 758,087 -0.09(-3.23%)
May 12, 2020 2.979 2.986 2.905 2.912 459,140 -0.05(-1.81%)
May 11, 2020 2.946 2.993 2.939 2.966 738,763 -0.01(-0.45%)
May 08, 2020 2.973 2.986 2.952 2.979 749,689 +0.05(+1.61%)
May 07, 2020 2.919 2.952 2.919 2.932 659,595 +0.04(+1.40%)
May 06, 2020 2.959 2.959 2.892 2.892 575,124 -0.04(-1.38%)
May 05, 2020 2.926 2.973 2.926 2.932 504,955 +0.03(+1.16%)
May 04, 2020 2.825 2.905 2.798 2.899 968,946 -0.02(-0.69%)
May 01, 2020 2.993 3.020 2.905 2.919 839,348 -0.13(-4.40%)
Apr 30, 2020 3.060 3.067 3.020 3.053 768,940 -0.03(-0.87%)
Apr 29, 2020 3.033 3.100 3.013 3.080 1,553,284 +0.10(+3.39%)
Apr 28, 2020 2.993 3.023 2.966 2.979 546,284 +0.05(+1.61%)
Apr 27, 2020 2.939 2.959 2.919 2.932 866,374 +0.03(+0.93%)
Apr 24, 2020 2.885 2.939 2.878 2.905 542,565 +0.03(+0.93%)
Apr 23, 2020 2.926 2.973 2.878 2.878 770,862 -0.03(-1.15%)
Apr 22, 2020 2.946 2.966 2.892 2.912 511,207 +0.04(+1.41%)
Apr 21, 2020 2.878 2.905 2.838 2.872 504,682 -0.06(-2.06%)
Apr 20, 2020 2.959 3.020 2.926 2.932 890,951 -0.05(-1.58%)
Apr 17, 2020 2.973 3.020 2.946 2.979 695,715 +0.11(+3.75%)
Apr 16, 2020 2.919 2.932 2.811 2.872 994,498 -0.06(-2.06%)
Apr 15, 2020 2.959 2.979 2.872 2.932 782,267 -0.11(-3.54%)
Apr 14, 2020 3.026 3.047 2.959 3.040 632,882 +0.10(+3.43%)
Apr 13, 2020 3.134 3.136 2.905 2.939 1,361,780 -0.17(-5.62%)
Apr 09, 2020 3.026 3.127 3.026 3.114 1,470,236 +0.12(+4.04%)
Apr 08, 2020 2.912 3.013 2.892 2.993 563,333 +0.09(+3.01%)
Apr 07, 2020 2.939 3.013 2.885 2.905 1,185,974 +0.11(+3.85%)
Apr 06, 2020 2.717 2.805 2.704 2.798 913,485 +0.22(+8.33%)
Apr 03, 2020 2.690 2.751 2.549 2.583 973,020 -0.12(-4.48%)
Apr 02, 2020 2.609 2.729 2.609 2.704 728,525 +0.03(+1.26%)
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.