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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
May 31, 2019 3.555 3.573 3.543 3.567 958,699 -0.02(-0.66%)
May 30, 2019 3.555 3.590 3.555 3.590 1,023,121 +0.04(+0.99%)
May 29, 2019 3.543 3.555 3.526 3.555 1,579,384 +0.00(+0.00%)
May 28, 2019 3.590 3.596 3.555 3.555 795,377 -0.04(-1.15%)
May 24, 2019 3.555 3.602 3.549 3.596 1,632,095 +0.02(+0.49%)
May 23, 2019 3.584 3.584 3.555 3.579 1,177,671 -0.02(-0.65%)
May 22, 2019 3.614 3.638 3.602 3.602 516,881 -0.02(-0.65%)
May 21, 2019 3.602 3.626 3.590 3.626 586,546 +0.05(+1.49%)
May 20, 2019 3.573 3.602 3.555 3.573 775,096 -0.02(-0.49%)
May 17, 2019 3.590 3.632 3.582 3.590 915,785 -0.02(-0.65%)
May 16, 2019 3.608 3.661 3.608 3.614 1,654,807 +0.01(+0.16%)
May 15, 2019 3.573 3.620 3.561 3.608 895,510 +0.02(+0.66%)
May 14, 2019 3.555 3.614 3.549 3.584 922,128 +0.05(+1.33%)
May 13, 2019 3.620 3.620 3.502 3.537 2,903,652 -0.12(-3.23%)
May 10, 2019 3.632 3.667 3.602 3.655 625,054 +0.02(+0.49%)
May 09, 2019 3.626 3.655 3.602 3.638 889,926 -0.01(-0.32%)
May 08, 2019 3.620 3.667 3.620 3.649 689,025 +0.02(+0.65%)
May 07, 2019 3.667 3.673 3.608 3.626 1,573,822 -0.07(-1.91%)
May 06, 2019 3.655 3.696 3.643 3.696 775,399 -0.01(-0.16%)
May 03, 2019 3.673 3.708 3.673 3.702 418,794 +0.04(+0.96%)
May 02, 2019 3.673 3.685 3.649 3.667 798,768 -0.01(-0.16%)
May 01, 2019 3.673 3.714 3.667 3.673 1,063,777 +0.00(+0.00%)
Apr 30, 2019 3.667 3.679 3.655 3.673 627,719 +0.00(+0.00%)
Apr 29, 2019 3.655 3.679 3.655 3.673 426,293 +0.01(+0.32%)
Apr 26, 2019 3.643 3.679 3.632 3.661 608,940 +0.01(+0.32%)
Apr 25, 2019 3.655 3.667 3.632 3.649 940,003 -0.02(-0.48%)
Apr 24, 2019 3.667 3.685 3.655 3.667 793,593 +0.00(+0.00%)
Apr 23, 2019 3.649 3.682 3.646 3.667 914,786 +0.02(+0.65%)
Apr 22, 2019 3.643 3.661 3.638 3.643 700,194 -0.01(-0.32%)
Apr 18, 2019 3.661 3.685 3.649 3.655 543,127 -0.01(-0.32%)
Apr 17, 2019 3.679 3.685 3.655 3.667 550,797 -0.01(-0.16%)
Apr 16, 2019 3.649 3.673 3.643 3.673 812,906 +0.03(+0.81%)
Apr 15, 2019 3.655 3.661 3.632 3.643 591,971 -0.01(-0.16%)
Apr 12, 2019 3.643 3.667 3.632 3.649 1,070,140 +0.02(+0.49%)
Apr 11, 2019 3.638 3.649 3.626 3.632 638,791 -0.01(-0.16%)
Apr 10, 2019 3.608 3.649 3.608 3.638 559,990 +0.04(+0.98%)
Apr 09, 2019 3.632 3.641 3.602 3.602 588,528 -0.05(-1.29%)
Apr 08, 2019 3.638 3.649 3.614 3.649 647,155 +0.02(+0.65%)
Apr 05, 2019 3.632 3.640 3.620 3.626 800,442 +0.00(+0.00%)
Apr 04, 2019 3.655 3.655 3.614 3.626 865,639 -0.03(-0.81%)
Apr 03, 2019 3.649 3.673 3.643 3.655 746,214 +0.02(+0.49%)
Apr 02, 2019 3.638 3.649 3.614 3.638 666,007 +0.00(+0.00%)
Apr 01, 2019 3.632 3.661 3.626 3.638 1,026,177 +0.01(+0.33%)
Mar 29, 2019 3.638 3.643 3.620 3.626 1,069,122 +0.00(+0.00%)
Mar 28, 2019 3.596 3.638 3.596 3.626 801,043 +0.03(+0.82%)
Mar 27, 2019 3.584 3.608 3.567 3.596 846,579 +0.01(+0.33%)
Mar 26, 2019 3.584 3.602 3.573 3.584 730,382 +0.01(+0.33%)
Mar 25, 2019 3.584 3.620 3.561 3.573 2,011,007 -0.03(-0.82%)
Mar 22, 2019 3.643 3.655 3.596 3.602 2,785,011 -0.04(-1.13%)
Mar 21, 2019 3.643 3.658 3.632 3.643 1,312,561 -0.01(-0.16%)
Mar 20, 2019 3.620 3.655 3.591 3.649 1,193,470 +0.02(+0.65%)
Mar 19, 2019 3.626 3.640 3.608 3.626 1,331,380 +0.01(+0.16%)
Mar 18, 2019 3.614 3.626 3.596 3.620 812,287 +0.00(+0.00%)
Mar 15, 2019 3.573 3.638 3.573 3.620 830,126 +0.05(+1.49%)
Mar 14, 2019 3.620 3.620 3.537 3.567 1,227,625 -0.04(-1.14%)
Mar 13, 2019 3.585 3.620 3.585 3.608 1,082,317 +0.02(+0.48%)
Mar 12, 2019 3.597 3.608 3.579 3.591 1,071,691 +0.00(+0.00%)
Mar 11, 2019 3.550 3.597 3.550 3.591 993,442 +0.05(+1.46%)
Mar 08, 2019 3.499 3.539 3.493 3.539 792,778 +0.02(+0.49%)
Mar 07, 2019 3.516 3.527 3.487 3.522 677,576 +0.01(+0.16%)
Mar 06, 2019 3.562 3.573 3.510 3.516 1,341,772 -0.05(-1.29%)
Mar 05, 2019 3.568 3.585 3.550 3.562 941,995 -0.02(-0.48%)
Mar 04, 2019 3.574 3.597 3.545 3.579 992,734 +0.02(+0.48%)
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.