Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.