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 UNCHANGED
Streaming Delayed 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, 2018 3.588 3.588 3.588 0 -0.01(-0.30%)
Aug 30, 2018 3.615 3.615 3.593 3.599 604,054 -0.02(-0.45%)
Aug 29, 2018 3.593 3.621 3.588 3.615 905,840 +0.02(+0.45%)
Aug 28, 2018 3.588 3.607 3.588 3.599 554,253 +0.01(+0.30%)
Aug 27, 2018 3.577 3.599 3.577 3.588 585,028 +0.02(+0.46%)
Aug 24, 2018 3.566 3.583 3.566 3.572 713,931 +0.00(+0.00%)
Aug 23, 2018 3.566 3.577 3.566 3.572 1,133,781 -0.01(-0.30%)
Aug 22, 2018 3.555 3.588 3.555 3.583 679,942 +0.01(+0.31%)
Aug 21, 2018 3.566 3.577 3.561 3.572 519,463 +0.01(+0.31%)
Aug 20, 2018 3.533 3.566 3.533 3.561 1,069,918 +0.02(+0.46%)
Aug 17, 2018 3.533 3.544 3.523 3.544 492,398 +0.02(+0.46%)
Aug 16, 2018 3.523 3.533 3.517 3.528 527,708 +0.02(+0.62%)
Aug 15, 2018 3.506 3.512 3.495 3.506 671,376 -0.01(-0.31%)
Aug 14, 2018 3.506 3.523 3.501 3.517 448,774 +0.01(+0.31%)
Aug 13, 2018 3.512 3.523 3.490 3.506 729,432 -0.01(-0.16%)
Aug 10, 2018 3.523 3.523 3.506 3.512 536,961 -0.02(-0.62%)
Aug 09, 2018 3.528 3.539 3.523 3.533 479,484 +0.00(+0.00%)
Aug 08, 2018 3.528 3.544 3.528 3.533 521,179 -0.01(-0.15%)
Aug 07, 2018 3.517 3.550 3.517 3.539 801,811 +0.03(+0.78%)
Aug 06, 2018 3.501 3.517 3.501 3.512 484,021 +0.02(+0.47%)
Aug 03, 2018 3.490 3.495 3.484 3.495 523,207 +0.02(+0.47%)
Aug 02, 2018 3.495 3.495 3.479 3.479 780,370 -0.03(-0.78%)
Aug 01, 2018 3.506 3.512 3.490 3.506 407,771 +0.01(+0.16%)
Jul 31, 2018 3.495 3.506 3.490 3.501 471,989 +0.01(+0.31%)
Jul 30, 2018 3.512 3.517 3.484 3.490 534,550 -0.01(-0.31%)
Jul 27, 2018 3.517 3.517 3.490 3.501 482,312 -0.01(-0.31%)
Jul 26, 2018 3.479 3.512 3.478 3.512 884,923 +0.03(+0.78%)
Jul 25, 2018 3.490 3.490 3.479 3.484 732,822 -0.01(-0.16%)
Jul 24, 2018 3.490 3.501 3.474 3.490 686,674 +0.01(+0.16%)
Jul 23, 2018 3.463 3.490 3.463 3.484 676,669 +0.00(+0.00%)
Jul 20, 2018 3.484 3.490 3.475 3.484 538,346 +0.00(+0.00%)
Jul 19, 2018 3.479 3.484 3.474 3.484 508,872 +0.01(+0.16%)
Jul 18, 2018 3.452 3.479 3.452 3.479 529,466 +0.02(+0.63%)
Jul 17, 2018 3.441 3.463 3.435 3.457 693,018 +0.02(+0.48%)
Jul 16, 2018 3.452 3.452 3.435 3.441 687,168 +0.00(+0.00%)
Jul 13, 2018 3.441 3.457 3.424 3.441 1,061,479 +0.00(+0.00%)
Jul 12, 2018 3.446 3.452 3.430 3.441 670,201 +0.01(+0.16%)
Jul 11, 2018 3.457 3.474 3.430 3.435 853,043 -0.04(-1.25%)
Jul 10, 2018 3.468 3.479 3.468 3.479 547,209 +0.02(+0.63%)
Jul 09, 2018 3.446 3.474 3.441 3.457 985,371 +0.02(+0.63%)
Jul 06, 2018 3.408 3.435 3.403 3.435 650,024 +0.03(+0.80%)
Jul 05, 2018 3.419 3.424 3.403 3.408 581,629 +0.01(+0.16%)
Jul 03, 2018 3.403 3.403 3.403 0 -0.01(-0.32%)
Jul 02, 2018 3.397 3.414 3.392 3.414 434,781 +0.00(+0.00%)
Jun 29, 2018 3.403 3.430 3.403 3.414 849,100 +0.02(+0.48%)
Jun 28, 2018 3.375 3.397 3.370 3.397 616,829 +0.02(+0.65%)
Jun 27, 2018 3.424 3.435 3.375 3.375 724,990 -0.05(-1.43%)
Jun 26, 2018 3.430 3.430 3.403 3.424 543,635 +0.01(+0.32%)
Jun 25, 2018 3.457 3.457 3.381 3.414 2,161,009 -0.05(-1.42%)
Jun 22, 2018 3.474 3.452 3.463 1,685,844 +0.03(+0.79%)
Jun 21, 2018 3.446 3.446 3.419 3.435 643,613 +0.00(+0.00%)
Jun 20, 2018 3.446 3.457 3.425 3.435 587,494 +0.00(+0.00%)
Jun 19, 2018 3.430 3.441 3.419 3.435 987,648 -0.02(-0.63%)
Jun 18, 2018 3.452 3.457 3.441 3.457 1,050,646 -0.01(-0.16%)
Jun 15, 2018 3.468 3.468 3.463 606,238 -0.01(-0.16%)
Jun 14, 2018 3.463 3.471 3.452 3.468 946,494 +0.02(+0.63%)
Jun 13, 2018 3.462 3.468 3.446 3.446 1,021,657 -0.01(-0.31%)
Jun 12, 2018 3.452 3.457 3.441 3.457 691,122 +0.01(+0.15%)
Jun 11, 2018 3.430 3.452 3.425 3.452 889,390 +0.03(+0.93%)
Jun 08, 2018 3.398 3.436 3.398 3.420 1,209,014 +0.03(+0.78%)
Jun 07, 2018 3.409 3.420 3.388 3.393 1,162,476 -0.02(-0.47%)
Jun 06, 2018 3.409 3.409 871,286 +0.03(+0.79%)
Jun 05, 2018 3.366 3.382 3.361 3.382 831,712 +0.03(+0.79%)
Jun 04, 2018 3.350 3.366 3.346 3.356 849,476 +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.