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: 11:26 AM 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, 2019 3.394 3.412 3.388 3.394 1,494,758 +0.00(+0.00%)
Jan 30, 2019 3.406 3.459 3.388 3.394 1,335,159 +0.02(+0.53%)
Jan 29, 2019 3.370 3.382 3.358 3.376 621,152 +0.02(+0.71%)
Jan 28, 2019 3.358 3.370 3.341 3.353 901,001 -0.01(-0.18%)
Jan 25, 2019 3.370 3.388 3.358 3.358 763,770 +0.01(+0.35%)
Jan 24, 2019 3.364 3.376 3.329 3.347 618,632 -0.01(-0.18%)
Jan 23, 2019 3.370 3.400 3.323 3.353 970,782 -0.01(-0.18%)
Jan 22, 2019 3.388 3.394 3.335 3.358 1,114,314 -0.04(-1.22%)
Jan 18, 2019 3.376 3.409 3.364 3.400 1,061,073 +0.05(+1.41%)
Jan 17, 2019 3.347 3.370 3.347 3.353 819,869 +0.01(+0.18%)
Jan 16, 2019 3.293 3.358 3.293 3.347 986,612 +0.04(+1.25%)
Jan 15, 2019 3.240 3.311 3.240 3.305 1,134,015 +0.07(+2.20%)
Jan 14, 2019 3.234 3.264 3.228 3.234 1,401,343 -0.01(-0.37%)
Jan 11, 2019 3.252 3.270 3.243 3.246 914,532 -0.01(-0.36%)
Jan 10, 2019 3.264 3.276 3.234 3.258 761,852 -0.01(-0.18%)
Jan 09, 2019 3.240 3.287 3.222 3.264 1,361,940 +0.04(+1.10%)
Jan 08, 2019 3.204 3.240 3.181 3.228 1,040,625 +0.07(+2.06%)
Jan 07, 2019 3.086 3.181 3.086 3.163 1,294,590 +0.08(+2.69%)
Jan 04, 2019 3.074 3.122 3.062 3.080 1,126,747 +0.05(+1.56%)
Jan 03, 2019 3.086 3.092 3.015 3.033 929,203 -0.05(-1.54%)
Jan 02, 2019 2.985 3.092 2.973 3.080 1,048,172 +0.06(+1.96%)
Dec 31, 2018 3.050 3.080 3.009 3.021 2,176,847 -0.01(-0.20%)
Dec 28, 2018 3.050 3.068 2.991 3.027 2,820,244 +0.00(+0.00%)
Dec 27, 2018 3.003 3.033 2.914 3.027 3,115,199 +0.01(+0.20%)
Dec 26, 2018 2.849 3.021 2.843 3.021 1,915,368 +0.17(+6.03%)
Dec 24, 2018 2.873 2.873 2.814 2.849 1,624,447 -0.03(-1.03%)
Dec 21, 2018 2.985 2.991 2.861 2.879 3,895,161 -0.12(-3.95%)
Dec 20, 2018 3.139 3.151 2.944 2.997 3,233,568 -0.17(-5.24%)
Dec 19, 2018 3.181 3.193 3.110 3.163 2,239,252 -0.01(-0.19%)
Dec 18, 2018 3.151 3.187 3.133 3.169 2,778,427 +0.04(+1.13%)
Dec 17, 2018 3.258 3.276 3.127 3.133 3,673,204 -0.12(-3.64%)
Dec 14, 2018 3.311 3.376 3.246 3.252 3,175,117 -0.07(-2.14%)
Dec 13, 2018 3.335 3.358 3.305 3.323 1,045,295 +0.00(+0.00%)
Dec 12, 2018 3.341 3.376 3.317 3.323 1,188,454 +0.02(+0.72%)
Dec 11, 2018 3.364 3.388 3.286 3.299 1,642,901 -0.04(-1.24%)
Dec 10, 2018 3.400 3.400 3.264 3.341 2,486,579 -0.07(-1.91%)
Dec 07, 2018 3.430 3.465 3.364 3.406 1,384,207 -0.04(-1.20%)
Dec 06, 2018 3.424 3.459 3.358 3.447 2,810,827 -0.03(-0.85%)
Dec 04, 2018 3.540 3.557 3.448 3.477 2,118,680 -0.07(-1.94%)
Dec 03, 2018 3.546 3.563 3.540 3.546 1,538,185 +0.04(+1.15%)
Nov 30, 2018 3.483 3.511 3.477 3.506 965,571 +0.01(+0.33%)
Nov 29, 2018 3.483 3.506 3.460 3.494 838,532 +0.01(+0.33%)
Nov 28, 2018 3.425 3.488 3.420 3.483 1,217,803 +0.07(+2.19%)
Nov 27, 2018 3.414 3.431 3.408 3.408 952,792 -0.02(-0.67%)
Nov 26, 2018 3.408 3.431 3.397 3.431 1,563,581 +0.05(+1.53%)
Nov 23, 2018 3.351 3.397 3.351 3.379 594,332 +0.02(+0.68%)
Nov 21, 2018 3.356 3.356 3.356 0 -0.01(-0.17%)
Nov 20, 2018 3.402 3.402 3.316 3.362 1,705,870 -0.09(-2.50%)
Nov 19, 2018 3.465 3.477 3.425 3.448 1,307,328 -0.02(-0.66%)
Nov 16, 2018 3.448 3.477 3.431 3.471 758,862 +0.01(+0.33%)
Nov 15, 2018 3.431 3.471 3.402 3.460 1,009,668 +0.01(+0.33%)
Nov 14, 2018 3.488 3.493 3.420 3.448 603,977 -0.03(-0.83%)
Nov 13, 2018 3.477 3.488 3.448 3.477 628,703 +0.01(+0.33%)
Nov 12, 2018 3.523 3.523 3.454 3.465 826,081 -0.06(-1.79%)
Nov 09, 2018 3.540 3.540 3.500 3.529 543,961 -0.02(-0.65%)
Nov 08, 2018 3.546 3.574 3.534 3.552 942,127 +0.01(+0.16%)
Nov 07, 2018 3.494 3.546 3.490 3.546 910,722 +0.08(+2.32%)
Nov 06, 2018 3.448 3.471 3.448 3.465 455,298 +0.02(+0.67%)
Nov 05, 2018 3.443 3.460 3.425 3.443 840,669 +0.01(+0.33%)
Nov 02, 2018 3.420 3.437 3.391 3.431 1,000,429 +0.04(+1.18%)
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.