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 )

5.220 -0.020 (-0.38%)
Streaming Delayed Price Updated: 2:49 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 (%)
Apr 30, 2018 3.278 3.283 3.256 3.256 616,773 -0.01(-0.33%)
Apr 27, 2018 3.288 3.288 3.267 3.267 501,551 -0.02(-0.65%)
Apr 26, 2018 3.278 3.288 3.267 3.288 923,911 +0.03(+0.98%)
Apr 25, 2018 3.256 3.262 3.235 3.256 878,310 +0.01(+0.16%)
Apr 24, 2018 3.299 3.304 3.246 3.251 1,007,151 -0.04(-1.29%)
Apr 23, 2018 3.272 3.299 3.267 3.294 917,414 +0.03(+0.98%)
Apr 20, 2018 3.310 3.310 3.262 3.262 1,250,665 -0.05(-1.45%)
Apr 19, 2018 3.304 3.315 3.294 3.310 643,831 +0.01(+0.16%)
Apr 18, 2018 3.304 3.310 3.294 3.304 940,416 +0.02(+0.49%)
Apr 17, 2018 3.299 3.304 3.288 3.288 977,312 +0.01(+0.32%)
Apr 16, 2018 3.262 3.294 3.262 3.278 970,761 +0.03(+0.98%)
Apr 13, 2018 3.278 3.278 3.246 3.246 563,327 -0.01(-0.33%)
Apr 12, 2018 3.267 3.272 3.254 3.256 985,341 +0.01(+0.33%)
Apr 11, 2018 3.246 3.272 3.240 3.246 829,487 -0.01(-0.16%)
Apr 10, 2018 3.272 3.272 3.246 3.251 1,642,963 +0.01(+0.33%)
Apr 09, 2018 3.235 3.256 3.227 3.240 1,345,876 +0.03(+0.83%)
Apr 06, 2018 3.246 3.283 3.208 3.214 1,780,806 -0.04(-1.31%)
Apr 05, 2018 3.251 3.272 3.247 3.256 1,211,109 +0.03(+0.99%)
Apr 04, 2018 3.177 3.246 3.177 3.224 1,682,818 +0.02(+0.50%)
Apr 03, 2018 3.219 3.224 3.193 3.208 2,115,451 +0.01(+0.33%)
Apr 02, 2018 3.235 3.256 3.193 3.198 1,622,899 -0.06(-1.80%)
Mar 29, 2018 3.256 3.256 3.256 0 +0.03(+0.99%)
Mar 28, 2018 3.235 3.248 3.208 3.224 1,142,468 +0.01(+0.17%)
Mar 27, 2018 3.272 3.294 3.208 3.219 1,559,829 -0.04(-1.31%)
Mar 26, 2018 3.251 3.272 3.219 3.262 1,806,600 +0.06(+1.83%)
Mar 23, 2018 3.262 3.294 3.203 3.203 4,032,543 -0.06(-1.79%)
Mar 22, 2018 3.288 3.296 3.256 3.262 2,109,346 -0.04(-1.29%)
Mar 21, 2018 3.288 3.320 3.283 3.304 1,120,806 +0.01(+0.32%)
Mar 20, 2018 3.294 3.315 3.286 3.294 886,797 +0.02(+0.49%)
Mar 19, 2018 3.331 3.331 3.262 3.278 1,227,676 -0.05(-1.44%)
Mar 16, 2018 3.320 3.331 3.315 3.326 305,200 +0.01(+0.16%)
Mar 15, 2018 3.326 3.341 3.304 3.320 927,388 -0.01(-0.16%)
Mar 14, 2018 3.373 3.373 3.315 3.326 1,663,120 -0.02(-0.64%)
Mar 13, 2018 3.378 3.394 3.342 3.347 1,339,927 -0.02(-0.46%)
Mar 12, 2018 3.378 3.389 3.357 3.362 1,105,848 -0.01(-0.31%)
Mar 09, 2018 3.347 3.378 3.342 3.373 1,087,524 +0.05(+1.41%)
Mar 08, 2018 3.310 3.326 3.295 3.326 1,491,766 +0.03(+0.95%)
Mar 07, 2018 3.295 3.295 1,270,944 +0.01(+0.32%)
Mar 06, 2018 3.290 3.290 3.264 3.284 1,219,534 +0.01(+0.32%)
Mar 05, 2018 3.212 3.279 3.212 3.274 1,360,633 +0.04(+1.29%)
Mar 02, 2018 3.212 3.243 3.181 3.232 975,946 +0.00(+0.00%)
Mar 01, 2018 3.274 3.284 3.201 3.232 1,795,018 -0.05(-1.43%)
Feb 28, 2018 3.300 3.326 3.274 3.279 1,026,055 -0.02(-0.63%)
Feb 27, 2018 3.321 3.331 3.290 3.300 1,271,788 -0.02(-0.63%)
Feb 26, 2018 3.305 3.347 3.300 3.321 1,399,952 +0.03(+0.95%)
Feb 23, 2018 3.258 3.295 3.258 3.290 700,848 +0.04(+1.28%)
Feb 22, 2018 3.232 3.248 919,336 +0.00(+0.00%)
Feb 21, 2018 3.258 3.284 3.243 3.248 973,732 +0.00(+0.00%)
Feb 20, 2018 3.274 3.284 3.232 3.248 1,142,770 -0.04(-1.26%)
Feb 16, 2018 3.290 3.290 3.290 0 +0.04(+1.12%)
Feb 15, 2018 3.253 3.258 3.230 3.253 1,258,969 +0.02(+0.48%)
Feb 14, 2018 3.165 3.243 3.160 3.238 1,135,233 +0.06(+1.96%)
Feb 13, 2018 3.170 3.186 3.155 3.175 1,257,651 +0.00(+0.00%)
Feb 12, 2018 3.170 3.196 3.139 3.175 2,273,383 +0.03(+0.99%)
Feb 09, 2018 3.149 3.170 3.051 3.144 3,958,300 +0.02(+0.67%)
Feb 08, 2018 3.238 3.238 3.121 3.123 2,687,854 -0.10(-3.06%)
Feb 07, 2018 3.217 3.264 3.201 3.222 2,231,198 -0.01(-0.32%)
Feb 06, 2018 3.123 3.243 3.092 3.232 3,976,465 +0.03(+0.97%)
Feb 05, 2018 3.274 3.300 3.145 3.201 2,574,087 -0.11(-3.30%)
Feb 02, 2018 3.347 3.362 3.303 3.310 2,351,800 -0.06(-1.85%)
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.