Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.260 3.260 3.260 0 +0.03(+0.99%)
Mar 28, 2018 3.239 3.252 3.212 3.228 1,141,263 +0.01(+0.17%)
Mar 27, 2018 3.276 3.297 3.212 3.223 1,558,184 -0.04(-1.31%)
Mar 26, 2018 3.254 3.276 3.223 3.265 1,804,696 +0.06(+1.83%)
Mar 23, 2018 3.265 3.297 3.207 3.207 4,028,292 -0.06(-1.79%)
Mar 22, 2018 3.292 3.300 3.260 3.265 2,107,123 -0.04(-1.29%)
Mar 21, 2018 3.292 3.324 3.286 3.308 1,119,624 +0.01(+0.32%)
Mar 20, 2018 3.297 3.318 3.289 3.297 885,862 +0.02(+0.49%)
Mar 19, 2018 3.334 3.334 3.265 3.281 1,226,382 -0.05(-1.44%)
Mar 16, 2018 3.324 3.334 3.318 3.329 304,878 +0.01(+0.16%)
Mar 15, 2018 3.329 3.345 3.308 3.324 926,410 -0.01(-0.16%)
Mar 14, 2018 3.377 3.377 3.318 3.329 1,661,367 -0.02(-0.64%)
Mar 13, 2018 3.382 3.397 3.345 3.350 1,338,514 -0.02(-0.46%)
Mar 12, 2018 3.382 3.393 3.361 3.366 1,104,682 -0.01(-0.31%)
Mar 09, 2018 3.350 3.382 3.345 3.376 1,086,377 +0.05(+1.41%)
Mar 08, 2018 3.314 3.330 3.298 3.330 1,490,193 +0.03(+0.95%)
Mar 07, 2018 3.298 3.298 1,269,604 +0.01(+0.32%)
Mar 06, 2018 3.293 3.293 3.267 3.288 1,218,249 +0.01(+0.32%)
Mar 05, 2018 3.215 3.283 3.215 3.278 1,359,198 +0.04(+1.29%)
Mar 02, 2018 3.215 3.246 3.184 3.236 974,917 +0.00(+0.00%)
Mar 01, 2018 3.278 3.288 3.205 3.236 1,793,126 -0.05(-1.43%)
Feb 28, 2018 3.304 3.330 3.278 3.283 1,024,973 -0.02(-0.63%)
Feb 27, 2018 3.324 3.335 3.293 3.304 1,270,447 -0.02(-0.63%)
Feb 26, 2018 3.309 3.350 3.304 3.324 1,398,476 +0.03(+0.95%)
Feb 23, 2018 3.262 3.298 3.262 3.293 700,109 +0.04(+1.28%)
Feb 22, 2018 3.236 3.252 918,367 +0.00(+0.00%)
Feb 21, 2018 3.262 3.288 3.246 3.252 972,705 +0.00(+0.00%)
Feb 20, 2018 3.278 3.288 3.236 3.252 1,141,565 -0.04(-1.26%)
Feb 16, 2018 3.293 3.293 3.293 0 +0.04(+1.12%)
Feb 15, 2018 3.257 3.262 3.233 3.257 1,257,642 +0.02(+0.48%)
Feb 14, 2018 3.168 3.246 3.163 3.241 1,134,036 +0.06(+1.96%)
Feb 13, 2018 3.173 3.189 3.158 3.179 1,256,325 +0.00(+0.00%)
Feb 12, 2018 3.173 3.199 3.142 3.179 2,270,986 +0.03(+0.99%)
Feb 09, 2018 3.153 3.173 3.054 3.147 3,954,127 +0.02(+0.67%)
Feb 08, 2018 3.241 3.241 3.124 3.127 2,685,021 -0.10(-3.06%)
Feb 07, 2018 3.220 3.267 3.205 3.225 2,228,846 -0.01(-0.32%)
Feb 06, 2018 3.127 3.246 3.095 3.236 3,972,272 +0.03(+0.97%)
Feb 05, 2018 3.278 3.304 3.148 3.205 2,571,373 -0.11(-3.30%)
Feb 02, 2018 3.350 3.366 3.306 3.314 2,349,321 -0.06(-1.85%)
Feb 01, 2018 3.361 3.392 3.361 3.376 1,021,676 -0.01(-0.15%)
Jan 31, 2018 3.382 3.402 3.366 3.382 2,237,554 +0.01(+0.31%)
Jan 30, 2018 3.392 3.392 3.361 3.371 2,495,313 -0.04(-1.07%)
Jan 29, 2018 3.449 3.454 3.408 3.408 1,624,433 -0.05(-1.36%)
Jan 26, 2018 3.423 3.460 3.418 3.454 2,263,999 +0.05(+1.37%)
Jan 25, 2018 3.428 3.439 3.408 3.408 1,074,708 -0.01(-0.15%)
Jan 24, 2018 3.413 3.439 3.402 3.413 2,353,671 +0.00(+0.00%)
Jan 23, 2018 3.397 3.413 3.387 3.413 1,125,009 +0.03(+0.92%)
Jan 22, 2018 3.371 3.387 3.366 3.382 1,788,059 +0.01(+0.15%)
Jan 19, 2018 3.356 3.376 3.356 3.376 1,161,560 +0.04(+1.09%)
Jan 18, 2018 3.356 3.361 3.335 3.340 1,871,960 -0.02(-0.62%)
Jan 17, 2018 3.366 3.366 3.343 3.361 1,651,636 +0.02(+0.47%)
Jan 16, 2018 3.371 3.387 3.335 3.345 4,225,954 -0.01(-0.31%)
Jan 12, 2018 3.356 3.356 3.356 0 +0.03(+0.78%)
Jan 11, 2018 3.288 3.330 3.283 3.330 2,053,601 +0.05(+1.43%)
Jan 10, 2018 3.298 3.298 3.272 3.283 1,685,405 -0.02(-0.47%)
Jan 09, 2018 3.304 3.304 3.288 3.298 1,700,861 +0.01(+0.16%)
Jan 08, 2018 3.288 3.293 3.278 3.293 1,462,022 +0.01(+0.16%)
Jan 05, 2018 3.288 3.288 3.272 3.288 1,487,656 +0.01(+0.32%)
Jan 04, 2018 3.267 3.278 3.257 3.278 1,317,904 +0.03(+0.80%)
Jan 03, 2018 3.241 3.257 3.225 3.252 1,391,209 +0.03(+0.81%)
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.