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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2017 3.092 3.112 3.082 3.107 427,816 +0.02(+0.80%)
Aug 30, 2017 3.077 3.087 3.067 3.082 512,562 +0.00(+0.00%)
Aug 29, 2017 3.038 3.082 3.038 3.082 552,272 +0.03(+1.13%)
Aug 28, 2017 3.072 3.077 3.048 3.048 440,954 -0.02(-0.64%)
Aug 25, 2017 3.067 3.072 3.048 3.067 556,632 +0.01(+0.32%)
Aug 24, 2017 3.053 3.063 3.048 3.058 541,592 +0.00(+0.00%)
Aug 23, 2017 3.053 3.067 3.038 3.058 588,942 -0.01(-0.32%)
Aug 22, 2017 3.028 3.067 3.028 3.067 410,185 +0.05(+1.79%)
Aug 21, 2017 3.023 3.028 3.013 3.013 611,140 -0.01(-0.33%)
Aug 18, 2017 3.038 3.043 3.023 3.023 770,943 -0.02(-0.65%)
Aug 17, 2017 3.058 3.067 3.038 3.043 520,825 -0.01(-0.48%)
Aug 16, 2017 3.067 3.077 3.058 3.058 762,684 -0.01(-0.48%)
Aug 15, 2017 3.072 3.077 3.063 3.072 504,703 +0.00(+0.16%)
Aug 14, 2017 3.043 3.077 3.043 3.067 690,714 +0.03(+1.13%)
Aug 11, 2017 3.004 3.048 2.999 3.033 1,378,672 +0.01(+0.33%)
Aug 10, 2017 3.077 3.077 2.999 3.023 1,829,657 -0.06(-2.07%)
Aug 09, 2017 3.097 3.107 3.077 3.087 766,720 -0.02(-0.63%)
Aug 08, 2017 3.117 3.126 3.102 3.107 680,012 -0.01(-0.47%)
Aug 07, 2017 3.102 3.124 3.102 3.122 1,118,864 +0.01(+0.47%)
Aug 04, 2017 3.092 3.107 3.087 3.107 903,682 +0.02(+0.64%)
Aug 03, 2017 3.102 3.112 3.087 3.087 861,061 -0.01(-0.48%)
Aug 02, 2017 3.097 3.107 3.087 3.102 612,381 +0.01(+0.32%)
Aug 01, 2017 3.102 3.112 3.092 3.092 750,631 +0.00(+0.00%)
Jul 31, 2017 3.097 3.112 3.092 3.092 848,328 +0.00(+0.00%)
Jul 28, 2017 3.087 3.109 3.087 3.092 510,957 -0.01(-0.32%)
Jul 27, 2017 3.107 3.122 3.092 3.102 545,313 +0.01(+0.32%)
Jul 26, 2017 3.117 3.126 3.092 3.092 812,450 -0.02(-0.79%)
Jul 25, 2017 3.097 3.117 3.097 3.117 501,951 +0.03(+0.96%)
Jul 24, 2017 3.092 3.107 3.082 3.087 751,345 -0.00(-0.16%)
Jul 21, 2017 3.097 3.102 3.092 3.092 432,758 -0.01(-0.32%)
Jul 20, 2017 3.077 3.102 3.075 3.102 732,774 +0.04(+1.28%)
Jul 19, 2017 3.097 3.102 3.060 3.063 1,177,083 -0.03(-0.95%)
Jul 18, 2017 3.072 3.097 3.063 3.092 917,670 +0.01(+0.48%)
Jul 17, 2017 3.053 3.077 3.040 3.077 739,908 +0.03(+0.97%)
Jul 14, 2017 3.063 3.072 3.043 3.048 1,234,121 -0.01(-0.32%)
Jul 13, 2017 3.063 3.063 3.048 3.058 448,082 +0.00(+0.00%)
Jul 12, 2017 3.053 3.067 3.053 3.058 617,855 +0.01(+0.32%)
Jul 11, 2017 3.038 3.048 3.033 3.048 495,260 +0.01(+0.32%)
Jul 10, 2017 3.043 3.058 3.038 3.038 652,600 -0.01(-0.32%)
Jul 07, 2017 3.033 3.048 3.033 3.048 657,838 +0.02(+0.65%)
Jul 06, 2017 3.038 3.043 3.018 3.028 642,482 -0.02(-0.65%)
Jul 05, 2017 3.043 3.063 3.033 3.048 630,132 +0.00(+0.00%)
Jul 03, 2017 3.043 3.058 3.042 3.048 413,916 +0.01(+0.32%)
Jun 30, 2017 3.023 3.038 3.023 3.038 540,260 +0.02(+0.65%)
Jun 29, 2017 3.043 3.043 3.008 3.018 470,461 -0.01(-0.49%)
Jun 28, 2017 3.043 3.048 3.033 3.033 583,789 -0.00(-0.16%)
Jun 27, 2017 3.028 3.043 3.028 3.038 1,084,007 +0.01(+0.32%)
Jun 26, 2017 3.028 3.063 3.023 3.028 1,283,554 +0.01(+0.33%)
Jun 23, 2017 3.018 3.033 3.004 3.018 1,659,220 +0.00(+0.16%)
Jun 22, 2017 3.018 3.023 3.004 3.013 829,483 -0.00(-0.16%)
Jun 21, 2017 3.018 3.028 3.008 3.018 718,980 +0.00(+0.00%)
Jun 20, 2017 3.043 3.048 3.009 3.018 892,716 -0.02(-0.65%)
Jun 19, 2017 3.023 3.048 3.023 3.038 869,708 +0.02(+0.82%)
Jun 16, 2017 3.018 3.018 2.999 3.013 557,193 +0.00(+0.00%)
Jun 15, 2017 3.018 3.018 2.999 3.013 703,092 -0.01(-0.49%)
Jun 14, 2017 3.053 3.053 3.013 3.028 1,037,000 -0.01(-0.32%)
Jun 13, 2017 3.028 3.052 3.024 3.038 1,143,175 +0.01(+0.48%)
Jun 12, 2017 3.004 3.024 3.000 3.024 693,226 +0.01(+0.48%)
Jun 09, 2017 3.028 3.038 3.000 3.009 1,102,525 -0.02(-0.63%)
Jun 08, 2017 2.990 3.028 2.988 3.028 1,986,356 +0.04(+1.28%)
Jun 07, 2017 2.995 3.004 2.990 2.990 744,228 +0.00(+0.00%)
Jun 06, 2017 3.000 3.004 2.990 2.990 652,352 -0.02(-0.80%)
Jun 05, 2017 3.009 3.014 3.000 3.014 435,677 +0.00(+0.16%)
Jun 02, 2017 2.966 3.019 2.966 3.009 1,003,919 +0.04(+1.46%)
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.