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 +0.020 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 30, 2018 3.370 3.376 3.348 3.348 599,829 -0.01(-0.33%)
Apr 27, 2018 3.381 3.381 3.359 3.359 487,772 -0.02(-0.65%)
Apr 26, 2018 3.370 3.381 3.359 3.381 898,529 +0.03(+0.98%)
Apr 25, 2018 3.348 3.354 3.326 3.348 854,180 +0.01(+0.16%)
Apr 24, 2018 3.392 3.398 3.337 3.343 979,482 -0.04(-1.29%)
Apr 23, 2018 3.365 3.392 3.359 3.387 892,211 +0.03(+0.98%)
Apr 20, 2018 3.403 3.403 3.354 3.354 1,216,306 -0.05(-1.45%)
Apr 19, 2018 3.398 3.409 3.387 3.403 626,143 +0.01(+0.16%)
Apr 18, 2018 3.398 3.403 3.387 3.398 914,580 +0.02(+0.49%)
Apr 17, 2018 3.392 3.398 3.381 3.381 950,463 +0.01(+0.32%)
Apr 16, 2018 3.354 3.387 3.354 3.370 944,092 +0.03(+0.98%)
Apr 13, 2018 3.370 3.370 3.337 3.337 547,851 -0.01(-0.33%)
Apr 12, 2018 3.359 3.365 3.346 3.348 958,271 +0.01(+0.33%)
Apr 11, 2018 3.337 3.365 3.332 3.337 806,699 -0.01(-0.16%)
Apr 10, 2018 3.365 3.365 3.337 3.343 1,597,827 +0.01(+0.33%)
Apr 09, 2018 3.326 3.348 3.318 3.332 1,308,902 +0.03(+0.83%)
Apr 06, 2018 3.337 3.376 3.299 3.305 1,731,882 -0.04(-1.31%)
Apr 05, 2018 3.343 3.365 3.338 3.348 1,177,837 +0.03(+0.99%)
Apr 04, 2018 3.266 3.337 3.266 3.316 1,636,587 +0.02(+0.50%)
Apr 03, 2018 3.310 3.316 3.283 3.299 2,057,334 +0.01(+0.33%)
Apr 02, 2018 3.326 3.348 3.283 3.288 1,578,314 -0.06(-1.80%)
Mar 29, 2018 3.348 3.348 3.348 0 +0.03(+0.99%)
Mar 28, 2018 3.326 3.340 3.299 3.316 1,111,081 +0.01(+0.17%)
Mar 27, 2018 3.365 3.387 3.299 3.310 1,516,976 -0.04(-1.31%)
Mar 26, 2018 3.343 3.365 3.310 3.354 1,756,969 +0.06(+1.83%)
Mar 23, 2018 3.354 3.387 3.294 3.294 3,921,759 -0.06(-1.79%)
Mar 22, 2018 3.381 3.389 3.348 3.354 2,051,397 -0.04(-1.29%)
Mar 21, 2018 3.381 3.414 3.376 3.398 1,090,015 +0.01(+0.32%)
Mar 20, 2018 3.387 3.409 3.378 3.387 862,434 +0.02(+0.49%)
Mar 19, 2018 3.425 3.425 3.354 3.370 1,193,948 -0.05(-1.44%)
Mar 16, 2018 3.414 3.425 3.409 3.419 296,815 +0.01(+0.16%)
Mar 15, 2018 3.419 3.436 3.398 3.414 901,910 -0.01(-0.16%)
Mar 14, 2018 3.469 3.469 3.409 3.419 1,617,430 -0.02(-0.64%)
Mar 13, 2018 3.473 3.489 3.436 3.441 1,303,115 -0.02(-0.46%)
Mar 12, 2018 3.473 3.485 3.452 3.457 1,075,468 -0.01(-0.31%)
Mar 09, 2018 3.441 3.473 3.436 3.468 1,057,647 +0.05(+1.41%)
Mar 08, 2018 3.404 3.420 3.388 3.420 1,450,783 +0.03(+0.95%)
Mar 07, 2018 3.388 3.388 1,236,027 +0.01(+0.32%)
Mar 06, 2018 3.383 3.383 3.356 3.377 1,186,031 +0.01(+0.32%)
Mar 05, 2018 3.302 3.372 3.302 3.367 1,323,253 +0.04(+1.29%)
Mar 02, 2018 3.302 3.334 3.270 3.324 949,135 +0.00(+0.00%)
Mar 01, 2018 3.367 3.377 3.292 3.324 1,745,704 -0.05(-1.43%)
Feb 28, 2018 3.393 3.420 3.367 3.372 997,866 -0.02(-0.63%)
Feb 27, 2018 3.415 3.425 3.383 3.393 1,236,849 -0.02(-0.63%)
Feb 26, 2018 3.399 3.441 3.393 3.415 1,361,492 +0.03(+0.95%)
Feb 23, 2018 3.351 3.388 3.351 3.383 681,593 +0.04(+1.28%)
Feb 22, 2018 3.324 3.340 894,080 +0.00(+0.00%)
Feb 21, 2018 3.351 3.377 3.334 3.340 946,981 +0.00(+0.00%)
Feb 20, 2018 3.367 3.377 3.324 3.340 1,111,375 -0.04(-1.26%)
Feb 16, 2018 3.383 3.383 3.383 0 +0.04(+1.12%)
Feb 15, 2018 3.345 3.351 3.321 3.345 1,224,382 +0.02(+0.48%)
Feb 14, 2018 3.254 3.334 3.249 3.329 1,104,045 +0.06(+1.96%)
Feb 13, 2018 3.260 3.276 3.244 3.265 1,223,100 +0.00(+0.00%)
Feb 12, 2018 3.260 3.286 3.228 3.265 2,210,927 +0.03(+0.99%)
Feb 09, 2018 3.238 3.260 3.137 3.233 3,849,555 +0.02(+0.67%)
Feb 08, 2018 3.329 3.329 3.209 3.212 2,614,012 -0.10(-3.06%)
Feb 07, 2018 3.308 3.356 3.292 3.313 2,169,902 -0.01(-0.32%)
Feb 06, 2018 3.212 3.334 3.180 3.324 3,867,221 +0.03(+0.97%)
Feb 05, 2018 3.367 3.393 3.233 3.292 2,503,370 -0.11(-3.30%)
Feb 02, 2018 3.441 3.457 3.396 3.404 2,287,190 -0.06(-1.85%)
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.