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 )

5.195 -0.045 (-0.86%)
Streaming Delayed Price Updated: 12:40 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 (%)
Mar 29, 2019 3.641 3.647 3.624 3.630 1,067,995 +0.00(+0.00%)
Mar 28, 2019 3.600 3.641 3.600 3.630 800,198 +0.03(+0.82%)
Mar 27, 2019 3.588 3.612 3.571 3.600 845,687 +0.01(+0.33%)
Mar 26, 2019 3.588 3.606 3.576 3.588 729,612 +0.01(+0.33%)
Mar 25, 2019 3.588 3.624 3.565 3.576 2,008,887 -0.03(-0.82%)
Mar 22, 2019 3.647 3.659 3.600 3.606 2,782,075 -0.04(-1.13%)
Mar 21, 2019 3.647 3.662 3.635 3.647 1,311,177 -0.01(-0.16%)
Mar 20, 2019 3.624 3.659 3.595 3.653 1,192,212 +0.02(+0.65%)
Mar 19, 2019 3.630 3.644 3.612 3.630 1,329,977 +0.01(+0.16%)
Mar 18, 2019 3.618 3.629 3.600 3.624 811,430 +0.00(+0.00%)
Mar 15, 2019 3.576 3.641 3.576 3.624 829,251 +0.05(+1.49%)
Mar 14, 2019 3.624 3.624 3.541 3.571 1,226,331 -0.04(-1.14%)
Mar 13, 2019 3.589 3.623 3.589 3.612 1,081,176 +0.02(+0.48%)
Mar 12, 2019 3.600 3.612 3.583 3.595 1,070,561 +0.00(+0.00%)
Mar 11, 2019 3.554 3.600 3.554 3.595 992,395 +0.05(+1.46%)
Mar 08, 2019 3.502 3.543 3.497 3.543 791,942 +0.02(+0.49%)
Mar 07, 2019 3.520 3.531 3.491 3.525 676,862 +0.01(+0.16%)
Mar 06, 2019 3.566 3.577 3.514 3.520 1,340,358 -0.05(-1.29%)
Mar 05, 2019 3.572 3.589 3.554 3.566 941,002 -0.02(-0.48%)
Mar 04, 2019 3.577 3.600 3.548 3.583 991,688 +0.02(+0.48%)
Mar 01, 2019 3.560 3.583 3.560 3.566 925,784 +0.02(+0.65%)
Feb 28, 2019 3.543 3.554 3.531 3.543 1,199,228 -0.01(-0.16%)
Feb 27, 2019 3.560 3.566 3.531 3.548 822,552 -0.01(-0.32%)
Feb 26, 2019 3.554 3.572 3.548 3.560 1,311,157 +0.01(+0.16%)
Feb 25, 2019 3.554 3.560 3.531 3.554 1,318,459 +0.02(+0.49%)
Feb 22, 2019 3.531 3.560 3.520 3.537 1,220,723 +0.02(+0.49%)
Feb 21, 2019 3.531 3.537 3.497 3.520 768,076 -0.02(-0.49%)
Feb 20, 2019 3.508 3.543 3.508 3.537 683,914 +0.02(+0.66%)
Feb 19, 2019 3.474 3.531 3.433 3.514 1,001,378 +0.03(+0.83%)
Feb 15, 2019 3.485 3.502 3.474 3.485 660,357 +0.02(+0.50%)
Feb 14, 2019 3.456 3.485 3.445 3.468 973,551 +0.01(+0.17%)
Feb 13, 2019 3.445 3.468 3.439 3.462 743,488 +0.03(+1.01%)
Feb 12, 2019 3.416 3.439 3.410 3.428 554,349 +0.03(+1.02%)
Feb 11, 2019 3.376 3.393 3.364 3.393 585,542 +0.04(+1.20%)
Feb 08, 2019 3.376 3.387 3.344 3.353 786,734 -0.04(-1.19%)
Feb 07, 2019 3.404 3.404 3.358 3.393 725,842 -0.02(-0.51%)
Feb 06, 2019 3.404 3.416 3.393 3.410 682,738 +0.02(+0.51%)
Feb 05, 2019 3.376 3.402 3.373 3.393 890,525 +0.02(+0.68%)
Feb 04, 2019 3.364 3.376 3.358 3.370 667,590 +0.02(+0.69%)
Feb 01, 2019 3.341 3.364 3.332 3.347 800,275 +0.05(+1.40%)
Jan 31, 2019 3.301 3.318 3.295 3.301 1,536,983 +0.00(+0.00%)
Jan 30, 2019 3.312 3.364 3.295 3.301 1,372,876 +0.02(+0.53%)
Jan 29, 2019 3.278 3.289 3.266 3.284 638,699 +0.02(+0.71%)
Jan 28, 2019 3.266 3.278 3.249 3.260 926,453 -0.01(-0.18%)
Jan 25, 2019 3.278 3.295 3.266 3.266 785,345 +0.01(+0.35%)
Jan 24, 2019 3.272 3.284 3.237 3.255 636,107 -0.01(-0.18%)
Jan 23, 2019 3.278 3.307 3.232 3.260 998,205 -0.01(-0.18%)
Jan 22, 2019 3.295 3.301 3.243 3.266 1,145,792 -0.04(-1.22%)
Jan 18, 2019 3.284 3.315 3.272 3.307 1,091,047 +0.05(+1.41%)
Jan 17, 2019 3.255 3.278 3.255 3.260 843,029 +0.01(+0.18%)
Jan 16, 2019 3.203 3.266 3.203 3.255 1,014,483 +0.04(+1.25%)
Jan 15, 2019 3.151 3.220 3.151 3.214 1,166,049 +0.07(+2.20%)
Jan 14, 2019 3.145 3.174 3.139 3.145 1,440,929 -0.01(-0.36%)
Jan 11, 2019 3.163 3.180 3.154 3.157 940,366 -0.01(-0.36%)
Jan 10, 2019 3.174 3.186 3.145 3.168 783,373 -0.01(-0.18%)
Jan 09, 2019 3.151 3.197 3.134 3.174 1,400,413 +0.03(+1.10%)
Jan 08, 2019 3.116 3.151 3.093 3.139 1,070,021 +0.06(+2.06%)
Jan 07, 2019 3.001 3.093 3.001 3.076 1,331,161 +0.08(+2.69%)
Jan 04, 2019 2.990 3.036 2.978 2.995 1,158,576 +0.05(+1.56%)
Jan 03, 2019 3.001 3.007 2.932 2.949 955,452 -0.05(-1.54%)
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.