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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2020 4.318 4.325 4.283 4.304 1,209,923 +0.01(+0.32%)
Nov 27, 2020 4.290 4.297 4.276 4.290 313,808 +0.01(+0.16%)
Nov 25, 2020 4.256 4.297 4.235 4.283 999,322 +0.05(+1.14%)
Nov 24, 2020 4.276 4.276 4.221 4.235 1,594,326 -0.01(-0.16%)
Nov 23, 2020 4.221 4.270 4.207 4.242 1,308,769 +0.05(+1.15%)
Nov 20, 2020 4.173 4.200 4.159 4.194 464,488 +0.03(+0.66%)
Nov 19, 2020 4.152 4.187 4.131 4.166 914,750 +0.01(+0.33%)
Nov 18, 2020 4.173 4.178 4.142 4.152 933,490 -0.01(-0.17%)
Nov 17, 2020 4.180 4.180 4.138 4.159 1,077,509 -0.03(-0.82%)
Nov 16, 2020 4.187 4.207 4.173 4.194 1,569,622 +0.02(+0.50%)
Nov 13, 2020 4.131 4.180 4.131 4.173 1,435,151 +0.05(+1.17%)
Nov 12, 2020 4.124 4.135 4.104 4.124 1,295,713 -0.01(-0.33%)
Nov 11, 2020 4.104 4.145 4.083 4.138 927,052 +0.06(+1.53%)
Nov 10, 2020 4.048 4.104 4.021 4.076 1,586,753 +0.06(+1.37%)
Nov 09, 2020 4.076 4.152 4.007 4.021 2,238,970 +0.08(+2.11%)
Nov 06, 2020 3.952 3.966 3.903 3.938 764,979 -0.01(-0.35%)
Nov 05, 2020 3.910 4.035 3.897 3.952 1,687,902 +0.08(+2.14%)
Nov 04, 2020 3.834 3.897 3.786 3.869 883,600 +0.08(+2.19%)
Nov 03, 2020 3.800 3.890 3.758 3.786 1,795,039 +0.05(+1.29%)
Nov 02, 2020 3.738 3.786 3.717 3.738 1,233,484 +0.06(+1.50%)
Oct 30, 2020 3.765 3.778 3.655 3.682 2,317,085 -0.11(-2.91%)
Oct 29, 2020 3.841 3.855 3.765 3.793 1,846,092 -0.05(-1.26%)
Oct 28, 2020 3.848 3.903 3.821 3.841 1,842,065 -0.10(-2.46%)
Oct 27, 2020 3.938 3.993 3.910 3.938 1,589,597 -0.01(-0.18%)
Oct 26, 2020 3.945 3.946 3.862 3.945 2,163,582 +0.00(+0.00%)
Oct 23, 2020 3.972 3.985 3.910 3.945 1,371,318 +0.01(+0.18%)
Oct 22, 2020 4.000 4.007 3.876 3.938 3,057,967 -0.01(-0.35%)
Oct 21, 2020 3.855 3.972 3.821 3.952 5,622,146 +0.17(+4.57%)
Oct 20, 2020 3.641 3.779 3.641 3.779 1,915,426 +0.15(+4.19%)
Oct 19, 2020 3.675 3.689 3.620 3.627 1,062,947 -0.03(-0.94%)
Oct 16, 2020 3.641 3.689 3.641 3.662 673,355 +0.03(+0.76%)
Oct 15, 2020 3.599 3.641 3.593 3.634 482,714 -0.01(-0.38%)
Oct 14, 2020 3.662 3.689 3.641 3.648 531,052 -0.01(-0.38%)
Oct 13, 2020 3.703 3.703 3.644 3.662 704,070 -0.03(-0.93%)
Oct 12, 2020 3.675 3.710 3.648 3.696 1,069,066 +0.07(+1.90%)
Oct 09, 2020 3.620 3.651 3.606 3.627 620,089 +0.01(+0.38%)
Oct 08, 2020 3.593 3.620 3.593 3.613 678,510 +0.03(+0.77%)
Oct 07, 2020 3.551 3.586 3.551 3.586 479,352 +0.06(+1.57%)
Oct 06, 2020 3.558 3.599 3.517 3.530 1,037,768 -0.01(-0.39%)
Oct 05, 2020 3.523 3.558 3.503 3.544 541,376 +0.05(+1.38%)
Oct 02, 2020 3.454 3.516 3.454 3.496 1,020,021 -0.01(-0.20%)
Oct 01, 2020 3.544 3.565 3.503 3.503 548,908 -0.01(-0.39%)
Sep 30, 2020 3.530 3.586 3.496 3.517 981,927 -0.01(-0.39%)
Sep 29, 2020 3.579 3.593 3.530 3.530 556,743 -0.05(-1.35%)
Sep 28, 2020 3.565 3.620 3.565 3.579 622,799 +0.06(+1.57%)
Sep 25, 2020 3.503 3.544 3.489 3.523 673,066 +0.00(+0.00%)
Sep 24, 2020 3.572 3.620 3.503 3.523 2,262,869 -0.08(-2.11%)
Sep 23, 2020 3.648 3.696 3.586 3.599 2,245,342 +0.01(+0.19%)
Sep 22, 2020 3.544 3.593 3.506 3.593 939,409 +0.05(+1.36%)
Sep 21, 2020 3.579 3.593 3.503 3.544 1,179,626 -0.07(-1.91%)
Sep 18, 2020 3.689 3.703 3.606 3.613 757,887 -0.08(-2.06%)
Sep 17, 2020 3.696 3.703 3.662 3.689 717,358 -0.05(-1.29%)
Sep 16, 2020 3.765 3.765 3.731 3.738 762,513 -0.03(-0.73%)
Sep 15, 2020 3.765 3.793 3.751 3.765 802,927 +0.02(+0.55%)
Sep 14, 2020 3.724 3.751 3.718 3.745 1,184,232 +0.02(+0.54%)
Sep 11, 2020 3.745 3.750 3.684 3.724 820,214 -0.01(-0.18%)
Sep 10, 2020 3.731 3.758 3.711 3.731 711,885 +0.00(+0.00%)
Sep 09, 2020 3.671 3.738 3.664 3.731 1,140,354 +0.11(+2.97%)
Sep 08, 2020 3.637 3.671 3.597 3.623 975,451 -0.06(-1.64%)
Sep 04, 2020 3.671 3.691 3.576 3.684 1,037,094 +0.01(+0.37%)
Sep 03, 2020 3.691 3.697 3.625 3.671 1,267,118 -0.03(-0.73%)
Sep 02, 2020 3.684 3.711 3.671 3.697 773,117 +0.01(+0.18%)
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.