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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2017 3.220 3.262 3.215 3.256 1,821,181 +0.05(+1.63%)
Nov 29, 2017 3.204 3.220 3.196 3.204 1,208,344 +0.01(+0.16%)
Nov 28, 2017 3.189 3.215 3.183 3.199 1,242,692 +0.02(+0.49%)
Nov 27, 2017 3.209 3.214 3.178 3.183 995,937 -0.01(-0.33%)
Nov 24, 2017 3.189 3.219 3.189 3.194 555,658 -0.01(-0.16%)
Nov 22, 2017 3.168 3.204 3.168 3.199 1,250,276 +0.04(+1.32%)
Nov 21, 2017 3.157 3.178 3.154 3.157 1,098,151 +0.01(+0.17%)
Nov 20, 2017 3.163 3.173 3.147 3.152 837,301 -0.01(-0.17%)
Nov 17, 2017 3.147 3.160 3.133 3.157 1,028,318 +0.02(+0.66%)
Nov 16, 2017 3.121 3.142 3.105 3.137 1,551,104 +0.02(+0.50%)
Nov 15, 2017 3.126 3.131 3.110 3.121 1,351,774 -0.02(-0.50%)
Nov 14, 2017 3.131 3.137 3.116 3.137 3,131,256 +0.01(+0.33%)
Nov 13, 2017 3.131 3.147 3.110 3.126 1,304,240 -0.01(-0.17%)
Nov 10, 2017 3.137 3.142 3.121 3.131 1,532,801 -0.02(-0.50%)
Nov 09, 2017 3.137 3.147 3.105 3.147 1,259,583 +0.01(+0.17%)
Nov 08, 2017 3.157 3.163 3.137 3.142 786,406 -0.01(-0.17%)
Nov 07, 2017 3.157 3.157 3.142 3.147 746,445 -0.01(-0.17%)
Nov 06, 2017 3.137 3.163 3.131 3.152 911,995 +0.02(+0.50%)
Nov 03, 2017 3.126 3.168 3.100 3.137 2,125,223 -0.04(-1.17%)
Nov 02, 2017 3.205 3.220 3.174 3.174 1,992,683 -0.03(-0.97%)
Nov 01, 2017 3.215 3.220 3.199 3.205 1,958,087 +0.01(+0.16%)
Oct 31, 2017 3.189 3.215 3.189 3.199 1,608,595 +0.02(+0.65%)
Oct 30, 2017 3.117 3.184 3.117 3.179 1,877,389 +0.03(+0.99%)
Oct 27, 2017 3.168 3.194 3.137 3.148 3,545,731 -0.05(-1.46%)
Oct 26, 2017 3.303 3.318 3.075 3.194 6,893,324 -0.13(-3.89%)
Oct 25, 2017 3.370 3.370 3.324 3.324 857,420 -0.06(-1.68%)
Oct 24, 2017 3.370 3.380 3.369 3.380 530,891 +0.01(+0.31%)
Oct 23, 2017 3.375 3.375 3.360 3.370 444,031 +0.01(+0.31%)
Oct 20, 2017 3.370 3.380 3.360 3.360 652,113 +0.00(+0.00%)
Oct 19, 2017 3.355 3.370 3.334 3.360 438,668 -0.01(-0.15%)
Oct 18, 2017 3.386 3.396 3.365 3.365 905,727 -0.03(-0.76%)
Oct 17, 2017 3.375 3.396 3.375 3.391 377,650 +0.02(+0.46%)
Oct 16, 2017 3.375 3.398 3.375 3.375 672,710 +0.00(+0.00%)
Oct 13, 2017 3.386 3.396 3.375 3.375 589,593 -0.01(-0.15%)
Oct 12, 2017 3.386 3.391 3.370 3.380 422,388 +0.00(+0.00%)
Oct 11, 2017 3.375 3.396 3.373 3.380 423,808 +0.01(+0.15%)
Oct 10, 2017 3.375 3.380 3.365 3.375 417,903 +0.02(+0.46%)
Oct 09, 2017 3.360 3.391 3.360 3.360 634,232 +0.00(+0.00%)
Oct 06, 2017 3.391 3.396 3.360 3.360 1,064,133 -0.05(-1.37%)
Oct 05, 2017 3.386 3.406 3.386 3.406 531,932 +0.02(+0.61%)
Oct 04, 2017 3.360 3.391 3.360 3.386 535,670 +0.02(+0.46%)
Oct 03, 2017 3.370 3.380 3.365 3.370 570,931 +0.00(+0.00%)
Oct 02, 2017 3.370 3.386 3.365 3.370 633,561 +0.01(+0.31%)
Sep 29, 2017 3.355 3.370 3.349 3.360 696,226 +0.01(+0.15%)
Sep 28, 2017 3.344 3.355 3.344 3.355 426,252 +0.01(+0.31%)
Sep 27, 2017 3.334 3.344 508,571 +0.02(+0.47%)
Sep 26, 2017 3.349 3.355 3.324 3.329 892,008 -0.02(-0.46%)
Sep 25, 2017 3.324 3.349 3.318 3.344 1,264,139 +0.03(+0.94%)
Sep 22, 2017 3.318 3.334 3.308 3.313 1,695,188 +0.00(+0.00%)
Sep 21, 2017 3.313 3.318 3.303 3.313 631,201 +0.01(+0.16%)
Sep 20, 2017 3.303 3.318 3.298 3.308 1,055,050 +0.01(+0.31%)
Sep 19, 2017 3.282 3.308 3.282 3.298 575,979 +0.01(+0.16%)
Sep 18, 2017 3.287 3.293 3.272 3.293 512,746 +0.02(+0.47%)
Sep 15, 2017 3.256 3.277 3.256 3.277 543,362 +0.02(+0.64%)
Sep 14, 2017 3.272 3.287 3.241 3.256 967,179 -0.02(-0.63%)
Sep 13, 2017 3.267 3.282 3.262 3.277 722,747 +0.01(+0.31%)
Sep 12, 2017 3.242 3.267 3.237 3.267 740,181 +0.03(+0.94%)
Sep 11, 2017 3.232 3.247 3.225 3.237 588,826 +0.03(+0.79%)
Sep 08, 2017 3.201 3.242 3.186 3.211 746,584 -0.01(-0.16%)
Sep 07, 2017 3.206 3.216 3.206 3.216 628,621 +0.01(+0.16%)
Sep 06, 2017 3.186 3.218 3.181 3.211 878,344 +0.03(+0.95%)
Sep 05, 2017 3.186 3.196 3.176 3.181 726,975 -0.02(-0.63%)
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.