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 (%)
Sep 30, 2019 3.782 3.807 3.776 3.807 693,526 +0.03(+0.67%)
Sep 27, 2019 3.820 3.825 3.769 3.782 1,809,677 -0.04(-1.00%)
Sep 26, 2019 3.846 3.846 3.814 3.820 764,839 -0.03(-0.66%)
Sep 25, 2019 3.852 3.865 3.833 3.846 573,654 +0.00(+0.00%)
Sep 24, 2019 3.852 3.884 3.839 3.846 1,556,082 +0.01(+0.17%)
Sep 23, 2019 3.858 3.884 3.833 3.839 1,882,389 -0.02(-0.50%)
Sep 20, 2019 3.839 3.858 3.820 3.858 764,110 +0.03(+0.66%)
Sep 19, 2019 3.852 3.877 3.823 3.833 692,953 -0.01(-0.33%)
Sep 18, 2019 3.852 3.865 3.826 3.846 421,979 -0.02(-0.49%)
Sep 17, 2019 3.852 3.865 3.846 3.865 414,066 -0.01(-0.16%)
Sep 16, 2019 3.871 3.884 3.858 3.871 383,654 +0.00(+0.00%)
Sep 13, 2019 3.833 3.877 3.833 3.871 765,366 +0.06(+1.50%)
Sep 12, 2019 3.826 3.839 3.808 3.814 1,496,164 +0.00(+0.00%)
Sep 11, 2019 3.820 3.831 3.808 3.814 1,073,939 -0.01(-0.16%)
Sep 10, 2019 3.826 3.832 3.814 3.820 926,602 +0.00(+0.00%)
Sep 09, 2019 3.826 3.840 3.814 3.820 820,443 +0.00(+0.00%)
Sep 06, 2019 3.845 3.848 3.814 3.820 1,382,472 -0.01(-0.16%)
Sep 05, 2019 3.882 3.882 3.820 3.826 1,924,031 -0.02(-0.48%)
Sep 04, 2019 3.795 3.845 3.789 3.845 808,919 +0.06(+1.64%)
Sep 03, 2019 3.758 3.795 3.745 3.783 899,258 -0.01(-0.33%)
Aug 30, 2019 3.770 3.801 3.758 3.795 847,643 +0.02(+0.66%)
Aug 29, 2019 3.764 3.783 3.739 3.770 990,467 +0.03(+0.83%)
Aug 28, 2019 3.696 3.739 3.677 3.739 744,984 +0.04(+1.01%)
Aug 27, 2019 3.745 3.745 3.696 3.702 773,765 -0.02(-0.50%)
Aug 26, 2019 3.714 3.739 3.708 3.721 951,597 +0.01(+0.33%)
Aug 23, 2019 3.745 3.770 3.696 3.708 1,665,342 -0.05(-1.32%)
Aug 22, 2019 3.783 3.789 3.752 3.758 879,037 +0.00(+0.00%)
Aug 21, 2019 3.752 3.772 3.739 3.758 625,805 +0.02(+0.67%)
Aug 20, 2019 3.739 3.758 3.721 3.733 633,961 -0.01(-0.33%)
Aug 19, 2019 3.783 3.783 3.739 3.745 1,126,155 +0.01(+0.17%)
Aug 16, 2019 3.752 3.764 3.727 3.739 863,904 +0.01(+0.33%)
Aug 15, 2019 3.708 3.732 3.681 3.727 1,152,917 +0.03(+0.84%)
Aug 14, 2019 3.733 3.739 3.683 3.696 1,483,163 -0.09(-2.46%)
Aug 13, 2019 3.733 3.814 3.721 3.789 828,823 +0.06(+1.50%)
Aug 12, 2019 3.770 3.776 3.721 3.733 907,165 -0.05(-1.31%)
Aug 09, 2019 3.764 3.789 3.742 3.783 665,235 +0.02(+0.49%)
Aug 08, 2019 3.739 3.767 3.727 3.764 1,015,396 +0.03(+0.83%)
Aug 07, 2019 3.708 3.749 3.671 3.733 1,438,757 -0.01(-0.33%)
Aug 06, 2019 3.714 3.745 3.690 3.745 1,473,623 +0.06(+1.69%)
Aug 05, 2019 3.727 3.727 3.665 3.683 3,024,096 -0.08(-2.15%)
Aug 02, 2019 3.770 3.783 3.727 3.764 1,213,587 -0.02(-0.49%)
Aug 01, 2019 3.826 3.839 3.783 3.783 1,139,849 -0.04(-1.14%)
Jul 31, 2019 3.826 3.837 3.798 3.826 880,853 -0.01(-0.16%)
Jul 30, 2019 3.808 3.839 3.801 3.832 525,766 +0.02(+0.65%)
Jul 29, 2019 3.820 3.823 3.808 3.808 551,301 -0.01(-0.16%)
Jul 26, 2019 3.820 3.820 3.801 3.814 620,156 +0.00(+0.00%)
Jul 25, 2019 3.839 3.845 3.808 3.814 815,959 -0.03(-0.81%)
Jul 24, 2019 3.832 3.845 3.826 3.845 383,197 +0.01(+0.32%)
Jul 23, 2019 3.845 3.845 3.826 3.832 737,496 +0.01(+0.16%)
Jul 22, 2019 3.832 3.850 3.820 3.826 463,362 +0.00(+0.00%)
Jul 19, 2019 3.839 3.851 3.826 3.826 498,121 -0.01(-0.16%)
Jul 18, 2019 3.851 3.851 3.820 3.832 553,058 +0.00(+0.00%)
Jul 17, 2019 3.851 3.851 3.826 3.832 518,526 -0.01(-0.32%)
Jul 16, 2019 3.851 3.857 3.832 3.845 439,177 +0.00(+0.00%)
Jul 15, 2019 3.839 3.851 3.820 3.845 638,683 +0.01(+0.32%)
Jul 12, 2019 3.832 3.851 3.826 3.832 779,059 +0.00(+0.00%)
Jul 11, 2019 3.845 3.851 3.820 3.832 563,992 -0.01(-0.16%)
Jul 10, 2019 3.814 3.857 3.814 3.839 785,719 +0.03(+0.82%)
Jul 09, 2019 3.808 3.814 3.786 3.808 1,376,494 -0.01(-0.33%)
Jul 08, 2019 3.826 3.839 3.808 3.820 730,317 -0.01(-0.32%)
Jul 05, 2019 3.845 3.851 3.829 3.832 619,190 -0.02(-0.48%)
Jul 03, 2019 3.876 3.876 3.841 3.851 592,626 +0.01(+0.16%)
Jul 02, 2019 3.851 3.857 3.832 3.845 670,564 -0.01(-0.32%)
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.