Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2019 3.844 3.869 3.831 3.863 587,758 +0.02(+0.50%)
Dec 30, 2019 3.869 3.869 3.844 3.844 968,276 -0.02(-0.49%)
Dec 27, 2019 3.901 3.901 3.856 3.863 1,550,275 -0.03(-0.65%)
Dec 26, 2019 3.907 3.913 3.888 3.888 812,531 -0.02(-0.49%)
Dec 24, 2019 3.907 3.920 3.901 3.907 338,497 +0.00(+0.00%)
Dec 23, 2019 3.907 3.939 3.901 3.907 1,592,928 +0.01(+0.16%)
Dec 20, 2019 3.882 3.920 3.882 3.901 1,863,704 +0.01(+0.16%)
Dec 19, 2019 3.882 3.901 3.863 3.894 1,055,815 +0.01(+0.33%)
Dec 18, 2019 3.863 3.882 3.863 3.882 752,276 +0.03(+0.66%)
Dec 17, 2019 3.856 3.869 3.850 3.856 667,022 +0.00(+0.00%)
Dec 16, 2019 3.869 3.879 3.856 3.856 1,127,661 -0.01(-0.16%)
Dec 13, 2019 3.913 3.936 3.863 3.863 939,498 -0.07(-1.77%)
Dec 12, 2019 3.888 3.939 3.882 3.933 1,341,730 +0.03(+0.65%)
Dec 11, 2019 3.870 3.907 3.851 3.907 1,627,510 +0.03(+0.80%)
Dec 10, 2019 3.889 3.901 3.864 3.876 1,152,646 -0.01(-0.16%)
Dec 09, 2019 3.889 3.901 3.870 3.882 786,683 -0.01(-0.16%)
Dec 06, 2019 3.864 3.889 3.858 3.889 744,028 +0.03(+0.80%)
Dec 05, 2019 3.839 3.858 3.827 3.858 594,914 +0.02(+0.48%)
Dec 04, 2019 3.833 3.845 3.827 3.839 629,153 +0.01(+0.32%)
Dec 03, 2019 3.802 3.833 3.771 3.827 1,121,634 -0.01(-0.16%)
Dec 02, 2019 3.814 3.839 3.808 3.833 866,341 +0.00(+0.00%)
Nov 29, 2019 3.808 3.839 3.802 3.833 565,733 +0.02(+0.65%)
Nov 27, 2019 3.802 3.814 3.802 3.808 636,631 +0.00(+0.00%)
Nov 26, 2019 3.802 3.814 3.796 3.808 569,148 +0.01(+0.16%)
Nov 25, 2019 3.802 3.814 3.796 3.802 908,567 -0.01(-0.16%)
Nov 22, 2019 3.796 3.808 3.789 3.808 677,167 +0.02(+0.65%)
Nov 21, 2019 3.783 3.789 3.777 3.783 499,141 +0.01(+0.16%)
Nov 20, 2019 3.789 3.802 3.777 3.777 734,338 -0.02(-0.65%)
Nov 19, 2019 3.802 3.808 3.783 3.802 667,274 +0.01(+0.33%)
Nov 18, 2019 3.796 3.808 3.783 3.789 1,079,285 -0.01(-0.33%)
Nov 15, 2019 3.802 3.814 3.793 3.802 1,033,274 +0.00(+0.00%)
Nov 14, 2019 3.796 3.808 3.789 3.802 652,031 +0.01(+0.16%)
Nov 13, 2019 3.796 3.796 3.777 3.796 552,738 -0.01(-0.16%)
Nov 12, 2019 3.783 3.808 3.783 3.802 545,929 +0.01(+0.33%)
Nov 11, 2019 3.777 3.796 3.771 3.789 514,261 -0.01(-0.16%)
Nov 08, 2019 3.752 3.796 3.752 3.796 849,164 +0.04(+0.99%)
Nov 07, 2019 3.777 3.789 3.759 3.759 869,502 +0.00(+0.00%)
Nov 06, 2019 3.771 3.777 3.752 3.759 638,724 -0.01(-0.16%)
Nov 05, 2019 3.759 3.796 3.759 3.765 861,900 +0.01(+0.16%)
Nov 04, 2019 3.765 3.771 3.759 3.759 763,531 +0.01(+0.16%)
Nov 01, 2019 3.734 3.759 3.734 3.752 477,715 +0.02(+0.66%)
Oct 31, 2019 3.715 3.728 3.697 3.728 574,210 +0.01(+0.17%)
Oct 30, 2019 3.715 3.728 3.690 3.721 638,204 +0.01(+0.17%)
Oct 29, 2019 3.715 3.728 3.709 3.715 510,600 +0.00(+0.00%)
Oct 28, 2019 3.721 3.740 3.715 3.715 613,427 +0.00(+0.00%)
Oct 25, 2019 3.697 3.734 3.697 3.715 496,772 +0.01(+0.17%)
Oct 24, 2019 3.703 3.715 3.690 3.709 639,730 +0.01(+0.17%)
Oct 23, 2019 3.690 3.715 3.690 3.703 538,231 +0.00(+0.00%)
Oct 22, 2019 3.697 3.715 3.690 3.703 508,424 +0.01(+0.17%)
Oct 21, 2019 3.715 3.721 3.678 3.697 834,158 -0.01(-0.17%)
Oct 18, 2019 3.672 3.721 3.672 3.703 1,107,402 +0.02(+0.67%)
Oct 17, 2019 3.684 3.690 3.666 3.678 681,780 +0.00(+0.00%)
Oct 16, 2019 3.678 3.684 3.653 3.678 314,155 +0.00(+0.00%)
Oct 15, 2019 3.653 3.678 3.653 3.678 370,497 +0.03(+0.85%)
Oct 14, 2019 3.678 3.678 3.641 3.647 482,725 -0.02(-0.51%)
Oct 11, 2019 3.672 3.715 3.659 3.666 788,925 +0.01(+0.34%)
Oct 10, 2019 3.628 3.672 3.624 3.653 455,285 +0.02(+0.68%)
Oct 09, 2019 3.616 3.653 3.604 3.628 564,972 +0.02(+0.69%)
Oct 08, 2019 3.622 3.635 3.598 3.604 876,396 -0.04(-1.19%)
Oct 07, 2019 3.659 3.672 3.641 3.647 580,350 -0.02(-0.51%)
Oct 04, 2019 3.659 3.672 3.638 3.666 737,568 +0.04(+1.20%)
Oct 03, 2019 3.610 3.628 3.563 3.622 1,263,228 +0.01(+0.34%)
Oct 02, 2019 3.653 3.666 3.573 3.610 1,866,940 -0.06(-1.52%)
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.