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 )

5.565 +0.005 (+0.09%)
Streaming Delayed Price Updated: 1:01 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 (%)
Oct 31, 2017 3.193 3.218 3.193 3.203 1,606,899 +0.02(+0.65%)
Oct 30, 2017 3.120 3.187 3.120 3.182 1,875,410 +0.03(+0.99%)
Oct 27, 2017 3.172 3.198 3.141 3.151 3,541,994 -0.05(-1.46%)
Oct 26, 2017 3.306 3.322 3.079 3.198 6,886,057 -0.13(-3.89%)
Oct 25, 2017 3.374 3.374 3.327 3.327 856,516 -0.06(-1.68%)
Oct 24, 2017 3.374 3.384 3.372 3.384 530,332 +0.01(+0.31%)
Oct 23, 2017 3.379 3.379 3.363 3.374 443,563 +0.01(+0.31%)
Oct 20, 2017 3.374 3.384 3.363 3.363 651,425 +0.00(+0.00%)
Oct 19, 2017 3.358 3.374 3.337 3.363 438,206 -0.01(-0.15%)
Oct 18, 2017 3.389 3.399 3.368 3.368 904,772 -0.03(-0.76%)
Oct 17, 2017 3.379 3.399 3.379 3.394 377,252 +0.02(+0.46%)
Oct 16, 2017 3.379 3.402 3.379 3.379 672,000 +0.00(+0.00%)
Oct 13, 2017 3.389 3.399 3.379 3.379 588,972 -0.01(-0.15%)
Oct 12, 2017 3.389 3.394 3.374 3.384 421,943 +0.00(+0.00%)
Oct 11, 2017 3.379 3.399 3.377 3.384 423,361 +0.01(+0.15%)
Oct 10, 2017 3.379 3.384 3.368 3.379 417,463 +0.02(+0.46%)
Oct 09, 2017 3.363 3.394 3.363 3.363 633,564 +0.00(+0.00%)
Oct 06, 2017 3.394 3.399 3.363 3.363 1,063,012 -0.05(-1.37%)
Oct 05, 2017 3.389 3.410 3.389 3.410 531,371 +0.02(+0.61%)
Oct 04, 2017 3.363 3.394 3.363 3.389 535,105 +0.02(+0.46%)
Oct 03, 2017 3.374 3.384 3.368 3.374 570,330 +0.00(+0.00%)
Oct 02, 2017 3.374 3.389 3.368 3.374 632,893 +0.01(+0.31%)
Sep 29, 2017 3.358 3.374 3.353 3.363 695,492 +0.01(+0.15%)
Sep 28, 2017 3.348 3.358 3.348 3.358 425,802 +0.01(+0.31%)
Sep 27, 2017 3.337 3.348 508,035 +0.02(+0.47%)
Sep 26, 2017 3.353 3.358 3.327 3.332 891,068 -0.02(-0.46%)
Sep 25, 2017 3.327 3.353 3.322 3.348 1,262,807 +0.03(+0.94%)
Sep 22, 2017 3.322 3.337 3.312 3.317 1,693,401 +0.00(+0.00%)
Sep 21, 2017 3.317 3.322 3.306 3.317 630,535 +0.01(+0.16%)
Sep 20, 2017 3.306 3.322 3.301 3.312 1,053,938 +0.01(+0.31%)
Sep 19, 2017 3.286 3.312 3.286 3.301 575,372 +0.01(+0.16%)
Sep 18, 2017 3.291 3.296 3.275 3.296 512,205 +0.02(+0.47%)
Sep 15, 2017 3.260 3.280 3.260 3.280 542,789 +0.02(+0.63%)
Sep 14, 2017 3.275 3.291 3.245 3.260 966,159 -0.02(-0.63%)
Sep 13, 2017 3.270 3.286 3.265 3.280 721,985 +0.01(+0.31%)
Sep 12, 2017 3.245 3.270 3.240 3.270 739,400 +0.03(+0.94%)
Sep 11, 2017 3.235 3.250 3.228 3.240 588,205 +0.03(+0.79%)
Sep 08, 2017 3.205 3.245 3.189 3.215 745,797 -0.01(-0.16%)
Sep 07, 2017 3.210 3.220 3.210 3.220 627,959 +0.01(+0.16%)
Sep 06, 2017 3.189 3.221 3.184 3.215 877,418 +0.03(+0.95%)
Sep 05, 2017 3.189 3.200 3.179 3.184 726,209 -0.02(-0.63%)
Sep 01, 2017 3.200 3.210 3.184 3.205 411,928 +0.01(+0.32%)
Aug 31, 2017 3.179 3.200 3.169 3.195 416,063 +0.03(+0.80%)
Aug 30, 2017 3.164 3.174 3.154 3.169 498,480 +0.00(+0.00%)
Aug 29, 2017 3.124 3.169 3.124 3.169 537,100 +0.04(+1.13%)
Aug 28, 2017 3.159 3.164 3.134 3.134 428,839 -0.02(-0.64%)
Aug 25, 2017 3.154 3.159 3.134 3.154 541,340 +0.01(+0.32%)
Aug 24, 2017 3.139 3.149 3.134 3.144 526,714 +0.00(+0.00%)
Aug 23, 2017 3.139 3.154 3.124 3.144 572,762 -0.01(-0.32%)
Aug 22, 2017 3.114 3.154 3.114 3.154 398,917 +0.06(+1.79%)
Aug 21, 2017 3.109 3.114 3.099 3.099 594,350 -0.01(-0.33%)
Aug 18, 2017 3.124 3.129 3.109 3.109 749,763 -0.02(-0.65%)
Aug 17, 2017 3.144 3.154 3.124 3.129 506,516 -0.02(-0.48%)
Aug 16, 2017 3.154 3.164 3.144 3.144 741,731 -0.02(-0.48%)
Aug 15, 2017 3.159 3.164 3.149 3.159 490,838 +0.01(+0.16%)
Aug 14, 2017 3.129 3.164 3.129 3.154 671,738 +0.04(+1.13%)
Aug 11, 2017 3.088 3.134 3.083 3.119 1,340,796 +0.01(+0.33%)
Aug 10, 2017 3.164 3.164 3.083 3.109 1,779,391 -0.07(-2.07%)
Aug 09, 2017 3.184 3.195 3.164 3.174 745,656 -0.02(-0.63%)
Aug 08, 2017 3.205 3.215 3.189 3.195 661,330 -0.02(-0.47%)
Aug 07, 2017 3.189 3.212 3.189 3.210 1,088,126 +0.02(+0.47%)
Aug 04, 2017 3.179 3.195 3.174 3.195 878,856 +0.02(+0.64%)
Aug 03, 2017 3.189 3.200 3.174 3.174 837,405 -0.02(-0.48%)
Aug 02, 2017 3.184 3.195 3.174 3.189 595,557 +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.