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 )

5.215 -0.025 (-0.48%)
Streaming Delayed Price Updated: 2:29 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 (%)
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%)
Oct 01, 2019 3.709 3.715 3.666 3.666 633,533 -0.04(-1.00%)
Sep 30, 2019 3.678 3.703 3.672 3.703 713,117 +0.02(+0.67%)
Sep 27, 2019 3.715 3.720 3.666 3.678 1,860,798 -0.04(-1.00%)
Sep 26, 2019 3.740 3.740 3.709 3.715 786,444 -0.02(-0.66%)
Sep 25, 2019 3.746 3.759 3.728 3.740 589,859 +0.00(+0.00%)
Sep 24, 2019 3.746 3.777 3.734 3.740 1,600,039 +0.01(+0.17%)
Sep 23, 2019 3.752 3.777 3.728 3.734 1,935,564 -0.02(-0.49%)
Sep 20, 2019 3.734 3.752 3.715 3.752 785,695 +0.02(+0.66%)
Sep 19, 2019 3.746 3.771 3.718 3.728 712,528 -0.01(-0.33%)
Sep 18, 2019 3.746 3.759 3.721 3.740 433,899 -0.02(-0.49%)
Sep 17, 2019 3.746 3.759 3.740 3.759 425,762 -0.01(-0.16%)
Sep 16, 2019 3.765 3.777 3.752 3.765 394,491 +0.00(+0.00%)
Sep 13, 2019 3.728 3.771 3.728 3.765 786,987 +0.06(+1.50%)
Sep 12, 2019 3.721 3.733 3.703 3.709 1,538,428 +0.00(+0.00%)
Sep 11, 2019 3.715 3.726 3.703 3.709 1,104,276 -0.01(-0.16%)
Sep 10, 2019 3.721 3.727 3.709 3.715 952,777 +0.00(+0.00%)
Sep 09, 2019 3.721 3.735 3.709 3.715 843,619 +0.00(+0.00%)
Sep 06, 2019 3.739 3.742 3.709 3.715 1,421,525 -0.01(-0.16%)
Sep 05, 2019 3.775 3.775 3.715 3.721 1,978,383 -0.02(-0.48%)
Sep 04, 2019 3.691 3.739 3.685 3.739 831,770 +0.06(+1.64%)
Sep 03, 2019 3.655 3.691 3.643 3.679 924,661 -0.01(-0.33%)
Aug 30, 2019 3.667 3.697 3.655 3.691 871,588 +0.02(+0.66%)
Aug 29, 2019 3.661 3.679 3.636 3.667 1,018,447 +0.03(+0.83%)
Aug 28, 2019 3.594 3.636 3.576 3.636 766,029 +0.04(+1.01%)
Aug 27, 2019 3.643 3.643 3.594 3.600 795,623 -0.02(-0.50%)
Aug 26, 2019 3.612 3.636 3.606 3.618 978,478 +0.01(+0.33%)
Aug 23, 2019 3.643 3.667 3.594 3.606 1,712,385 -0.05(-1.32%)
Aug 22, 2019 3.679 3.685 3.649 3.655 903,869 +0.00(+0.00%)
Aug 21, 2019 3.649 3.669 3.637 3.655 643,483 +0.02(+0.67%)
Aug 20, 2019 3.636 3.655 3.618 3.630 651,870 -0.01(-0.33%)
Aug 19, 2019 3.679 3.679 3.636 3.643 1,157,967 +0.01(+0.17%)
Aug 16, 2019 3.649 3.661 3.624 3.636 888,308 +0.01(+0.33%)
Aug 15, 2019 3.606 3.630 3.580 3.624 1,185,485 +0.03(+0.84%)
Aug 14, 2019 3.630 3.636 3.582 3.594 1,525,061 -0.09(-2.46%)
Aug 13, 2019 3.630 3.709 3.618 3.685 852,236 +0.05(+1.50%)
Aug 12, 2019 3.667 3.673 3.618 3.630 932,791 -0.05(-1.31%)
Aug 09, 2019 3.661 3.685 3.640 3.679 684,027 +0.02(+0.49%)
Aug 08, 2019 3.636 3.664 3.624 3.661 1,044,080 +0.03(+0.83%)
Aug 07, 2019 3.606 3.646 3.570 3.630 1,479,400 -0.01(-0.33%)
Aug 06, 2019 3.612 3.643 3.588 3.643 1,515,250 +0.06(+1.69%)
Aug 05, 2019 3.624 3.624 3.564 3.582 3,109,522 -0.08(-2.15%)
Aug 02, 2019 3.667 3.679 3.624 3.661 1,247,869 -0.02(-0.49%)
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.