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 +0.020 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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, 2018 3.322 3.351 3.316 3.339 839,378 +0.05(+1.57%)
Oct 30, 2018 3.259 3.288 3.253 3.288 1,132,817 +0.03(+0.88%)
Oct 29, 2018 3.316 3.356 3.224 3.259 1,279,168 -0.04(-1.22%)
Oct 26, 2018 3.328 3.328 3.253 3.299 1,701,079 -0.07(-2.04%)
Oct 25, 2018 3.345 3.385 3.328 3.368 1,240,986 +0.05(+1.38%)
Oct 24, 2018 3.448 3.448 3.322 3.322 1,911,230 -0.13(-3.66%)
Oct 23, 2018 3.443 3.460 3.391 3.448 1,583,359 -0.02(-0.66%)
Oct 22, 2018 3.494 3.500 3.454 3.471 955,976 -0.02(-0.49%)
Oct 19, 2018 3.488 3.517 3.483 3.488 508,057 +0.01(+0.16%)
Oct 18, 2018 3.517 3.529 3.460 3.483 802,306 -0.05(-1.46%)
Oct 17, 2018 3.523 3.546 3.494 3.534 610,270 +0.01(+0.33%)
Oct 16, 2018 3.488 3.529 3.477 3.523 838,652 +0.06(+1.66%)
Oct 15, 2018 3.465 3.477 3.437 3.465 1,010,228 +0.01(+0.17%)
Oct 12, 2018 3.488 3.488 3.420 3.460 1,490,012 +0.04(+1.17%)
Oct 11, 2018 3.500 3.500 3.391 3.420 2,740,382 -0.07(-1.97%)
Oct 10, 2018 3.620 3.620 3.486 3.488 2,067,515 -0.13(-3.64%)
Oct 09, 2018 3.626 3.639 3.615 3.620 774,050 -0.02(-0.63%)
Oct 08, 2018 3.609 3.643 3.595 3.643 743,624 +0.01(+0.32%)
Oct 05, 2018 3.678 3.689 3.603 3.632 1,153,805 -0.05(-1.25%)
Oct 04, 2018 3.729 3.735 3.666 3.678 991,051 -0.06(-1.54%)
Oct 03, 2018 3.747 3.752 3.724 3.735 724,884 +0.01(+0.15%)
Oct 02, 2018 3.735 3.735 3.718 3.729 598,924 -0.01(-0.15%)
Oct 01, 2018 3.729 3.758 3.727 3.735 639,630 +0.02(+0.46%)
Sep 28, 2018 3.729 3.735 3.712 3.718 700,300 -0.02(-0.46%)
Sep 27, 2018 3.752 3.752 3.729 3.735 467,437 -0.01(-0.31%)
Sep 26, 2018 3.758 3.764 3.744 3.747 849,987 +0.00(+0.00%)
Sep 25, 2018 3.729 3.758 3.729 3.747 863,937 -0.01(-0.31%)
Sep 24, 2018 3.764 3.781 3.747 3.758 1,869,146 -0.01(-0.15%)
Sep 21, 2018 3.798 3.810 3.758 3.764 1,575,241 -0.01(-0.30%)
Sep 20, 2018 3.764 3.781 3.758 3.775 916,038 +0.02(+0.61%)
Sep 19, 2018 3.735 3.752 3.729 3.752 557,267 +0.02(+0.62%)
Sep 18, 2018 3.712 3.741 3.701 3.729 804,385 +0.02(+0.46%)
Sep 17, 2018 3.718 3.724 3.689 3.712 709,064 -0.01(-0.31%)
Sep 14, 2018 3.724 3.724 3.706 3.724 481,042 +0.01(+0.15%)
Sep 13, 2018 3.729 3.729 3.712 3.718 932,492 +0.02(+0.62%)
Sep 12, 2018 3.689 3.698 3.678 3.695 1,094,444 +0.00(+0.00%)
Sep 11, 2018 3.684 3.695 3.678 3.695 784,433 +0.01(+0.30%)
Sep 10, 2018 3.678 3.689 3.673 3.684 728,087 +0.02(+0.61%)
Sep 07, 2018 3.656 3.673 3.645 3.661 685,579 +0.00(+0.00%)
Sep 06, 2018 3.678 3.678 3.645 3.661 755,758 -0.01(-0.15%)
Sep 05, 2018 3.673 3.678 3.650 3.667 831,912 +0.00(+0.00%)
Sep 04, 2018 3.695 3.699 3.661 3.667 987,808 -0.02(-0.61%)
Aug 31, 2018 3.689 3.689 3.689 0 -0.01(-0.30%)
Aug 30, 2018 3.717 3.717 3.695 3.701 587,459 -0.02(-0.45%)
Aug 29, 2018 3.695 3.723 3.689 3.717 880,955 +0.02(+0.45%)
Aug 28, 2018 3.689 3.709 3.689 3.701 539,026 +0.01(+0.30%)
Aug 27, 2018 3.678 3.701 3.678 3.689 568,955 +0.02(+0.46%)
Aug 24, 2018 3.667 3.684 3.667 3.673 694,318 +0.00(+0.00%)
Aug 23, 2018 3.667 3.678 3.667 3.673 1,102,634 -0.01(-0.30%)
Aug 22, 2018 3.656 3.689 3.656 3.684 661,262 +0.01(+0.31%)
Aug 21, 2018 3.667 3.678 3.661 3.673 505,192 +0.01(+0.31%)
Aug 20, 2018 3.633 3.667 3.633 3.661 1,040,525 +0.02(+0.46%)
Aug 17, 2018 3.633 3.645 3.622 3.645 478,871 +0.02(+0.46%)
Aug 16, 2018 3.622 3.633 3.616 3.628 513,210 +0.02(+0.62%)
Aug 15, 2018 3.605 3.611 3.594 3.605 652,932 -0.01(-0.31%)
Aug 14, 2018 3.605 3.622 3.600 3.616 436,445 +0.01(+0.31%)
Aug 13, 2018 3.611 3.622 3.588 3.605 709,392 -0.01(-0.16%)
Aug 10, 2018 3.622 3.622 3.605 3.611 522,210 -0.02(-0.62%)
Aug 09, 2018 3.628 3.639 3.622 3.633 466,311 +0.00(+0.00%)
Aug 08, 2018 3.628 3.645 3.628 3.633 506,861 -0.01(-0.15%)
Aug 07, 2018 3.616 3.650 3.616 3.639 779,784 +0.03(+0.78%)
Aug 06, 2018 3.600 3.616 3.600 3.611 470,724 +0.02(+0.47%)
Aug 03, 2018 3.588 3.594 3.583 3.594 508,833 +0.02(+0.47%)
Aug 02, 2018 3.594 3.594 3.577 3.577 758,931 -0.03(-0.78%)
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.