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, 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%)
Sep 01, 2017 3.196 3.206 3.181 3.201 412,363 +0.01(+0.32%)
Aug 31, 2017 3.176 3.196 3.166 3.191 416,502 +0.03(+0.80%)
Aug 30, 2017 3.161 3.171 3.151 3.166 499,006 +0.00(+0.00%)
Aug 29, 2017 3.120 3.166 3.120 3.166 537,667 +0.04(+1.13%)
Aug 28, 2017 3.156 3.161 3.131 3.131 429,292 -0.02(-0.64%)
Aug 25, 2017 3.151 3.156 3.131 3.151 541,911 +0.01(+0.32%)
Aug 24, 2017 3.136 3.146 3.131 3.141 527,269 +0.00(+0.00%)
Aug 23, 2017 3.136 3.151 3.120 3.141 573,367 -0.01(-0.32%)
Aug 22, 2017 3.110 3.151 3.110 3.151 399,338 +0.06(+1.79%)
Aug 21, 2017 3.105 3.110 3.095 3.095 594,977 -0.01(-0.33%)
Aug 18, 2017 3.120 3.126 3.105 3.105 750,554 -0.02(-0.65%)
Aug 17, 2017 3.141 3.151 3.120 3.126 507,051 -0.02(-0.48%)
Aug 16, 2017 3.151 3.161 3.141 3.141 742,514 -0.02(-0.48%)
Aug 15, 2017 3.156 3.161 3.146 3.156 491,356 +0.01(+0.16%)
Aug 14, 2017 3.126 3.161 3.126 3.151 672,447 +0.04(+1.13%)
Aug 11, 2017 3.085 3.131 3.080 3.115 1,342,211 +0.01(+0.33%)
Aug 10, 2017 3.161 3.161 3.080 3.105 1,781,269 -0.07(-2.07%)
Aug 09, 2017 3.181 3.191 3.161 3.171 746,443 -0.02(-0.63%)
Aug 08, 2017 3.201 3.211 3.186 3.191 662,028 -0.02(-0.47%)
Aug 07, 2017 3.186 3.209 3.186 3.206 1,089,275 +0.02(+0.47%)
Aug 04, 2017 3.176 3.191 3.171 3.191 879,783 +0.02(+0.64%)
Aug 03, 2017 3.186 3.197 3.171 3.171 838,289 -0.02(-0.48%)
Aug 02, 2017 3.181 3.191 3.171 3.186 596,185 +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.