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 )

5.555 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:20 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 (%)
Jul 31, 2019 3.830 3.841 3.802 3.830 879,925 -0.01(-0.16%)
Jul 30, 2019 3.812 3.843 3.805 3.836 525,211 +0.02(+0.65%)
Jul 29, 2019 3.824 3.827 3.812 3.812 550,720 -0.01(-0.16%)
Jul 26, 2019 3.824 3.824 3.805 3.818 619,502 +0.00(+0.00%)
Jul 25, 2019 3.843 3.849 3.812 3.818 815,099 -0.03(-0.81%)
Jul 24, 2019 3.836 3.849 3.830 3.849 382,793 +0.01(+0.32%)
Jul 23, 2019 3.849 3.849 3.830 3.836 736,719 +0.01(+0.16%)
Jul 22, 2019 3.836 3.854 3.824 3.830 462,874 +0.00(+0.00%)
Jul 19, 2019 3.843 3.855 3.830 3.830 497,596 -0.01(-0.16%)
Jul 18, 2019 3.855 3.855 3.824 3.836 552,475 +0.00(+0.00%)
Jul 17, 2019 3.855 3.855 3.830 3.836 517,979 -0.01(-0.32%)
Jul 16, 2019 3.855 3.861 3.836 3.849 438,714 +0.00(+0.00%)
Jul 15, 2019 3.843 3.855 3.824 3.849 638,010 +0.01(+0.32%)
Jul 12, 2019 3.836 3.855 3.830 3.836 778,238 +0.00(+0.00%)
Jul 11, 2019 3.849 3.855 3.824 3.836 563,398 -0.01(-0.16%)
Jul 10, 2019 3.818 3.861 3.818 3.843 784,891 +0.03(+0.82%)
Jul 09, 2019 3.812 3.818 3.790 3.812 1,375,043 -0.01(-0.33%)
Jul 08, 2019 3.830 3.843 3.812 3.824 729,548 -0.01(-0.32%)
Jul 05, 2019 3.849 3.855 3.833 3.836 618,537 -0.02(-0.48%)
Jul 03, 2019 3.880 3.880 3.846 3.855 592,001 +0.01(+0.16%)
Jul 02, 2019 3.855 3.861 3.836 3.849 669,857 -0.01(-0.32%)
Jul 01, 2019 3.861 3.874 3.844 3.861 1,086,228 +0.02(+0.49%)
Jun 28, 2019 3.818 3.849 3.812 3.843 549,543 +0.03(+0.82%)
Jun 27, 2019 3.836 3.849 3.799 3.812 1,032,496 -0.02(-0.65%)
Jun 26, 2019 3.836 3.855 3.830 3.836 606,265 +0.01(+0.16%)
Jun 25, 2019 3.861 3.861 3.828 3.830 1,024,644 -0.03(-0.81%)
Jun 24, 2019 3.886 3.911 3.855 3.861 1,216,262 +0.01(+0.16%)
Jun 21, 2019 3.886 3.899 3.849 3.855 1,737,566 -0.02(-0.48%)
Jun 20, 2019 3.868 3.880 3.843 3.874 837,234 +0.02(+0.65%)
Jun 19, 2019 3.836 3.855 3.830 3.849 607,255 +0.01(+0.32%)
Jun 18, 2019 3.805 3.840 3.799 3.836 962,245 +0.04(+0.98%)
Jun 17, 2019 3.799 3.805 3.787 3.799 542,595 -0.01(-0.16%)
Jun 14, 2019 3.805 3.812 3.784 3.805 526,384 +0.00(+0.00%)
Jun 13, 2019 3.812 3.830 3.805 3.805 718,557 +0.02(+0.49%)
Jun 12, 2019 3.805 3.829 3.787 3.787 1,078,230 -0.05(-1.27%)
Jun 11, 2019 3.823 3.835 3.805 3.835 1,486,374 +0.01(+0.32%)
Jun 10, 2019 3.811 3.823 3.799 3.823 1,461,105 +0.04(+0.96%)
Jun 07, 2019 3.781 3.805 3.768 3.787 1,215,966 +0.01(+0.32%)
Jun 06, 2019 3.750 3.781 3.744 3.775 680,286 +0.02(+0.48%)
Jun 05, 2019 3.744 3.762 3.720 3.756 784,010 +0.02(+0.65%)
Jun 04, 2019 3.696 3.756 3.684 3.732 1,092,407 +0.08(+2.16%)
Jun 03, 2019 3.665 3.677 3.635 3.653 791,854 -0.02(-0.50%)
May 31, 2019 3.659 3.677 3.647 3.671 931,378 -0.02(-0.66%)
May 30, 2019 3.659 3.696 3.659 3.696 993,964 +0.04(+1.00%)
May 29, 2019 3.647 3.659 3.629 3.659 1,534,375 +0.00(+0.00%)
May 28, 2019 3.696 3.702 3.659 3.659 772,711 -0.04(-1.15%)
May 24, 2019 3.659 3.708 3.653 3.702 1,585,584 +0.02(+0.49%)
May 23, 2019 3.690 3.690 3.659 3.684 1,144,110 -0.02(-0.65%)
May 22, 2019 3.720 3.744 3.708 3.708 502,151 -0.02(-0.65%)
May 21, 2019 3.708 3.732 3.696 3.732 569,831 +0.05(+1.48%)
May 20, 2019 3.677 3.708 3.659 3.677 753,007 -0.02(-0.49%)
May 17, 2019 3.696 3.738 3.687 3.696 889,687 -0.02(-0.65%)
May 16, 2019 3.714 3.768 3.714 3.720 1,607,649 +0.01(+0.16%)
May 15, 2019 3.677 3.726 3.665 3.714 869,990 +0.02(+0.66%)
May 14, 2019 3.659 3.720 3.653 3.690 895,850 +0.05(+1.33%)
May 13, 2019 3.726 3.726 3.605 3.641 2,820,905 -0.12(-3.23%)
May 10, 2019 3.738 3.775 3.708 3.762 607,241 +0.02(+0.49%)
May 09, 2019 3.732 3.762 3.708 3.744 864,565 -0.01(-0.32%)
May 08, 2019 3.726 3.775 3.726 3.756 669,389 +0.02(+0.65%)
May 07, 2019 3.775 3.781 3.714 3.732 1,528,971 -0.07(-1.91%)
May 06, 2019 3.762 3.805 3.750 3.805 753,302 -0.01(-0.16%)
May 03, 2019 3.781 3.817 3.781 3.811 406,860 +0.04(+0.96%)
May 02, 2019 3.781 3.793 3.756 3.775 776,005 -0.01(-0.16%)
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.