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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 3.022 3.027 3.012 3.012 801,906 -0.01(-0.49%)
May 30, 2017 3.027 3.032 3.022 3.027 497,298 -0.00(-0.16%)
May 26, 2017 3.022 3.032 3.022 3.032 468,233 +0.01(+0.33%)
May 25, 2017 3.017 3.032 3.017 3.022 785,335 +0.00(+0.16%)
May 24, 2017 3.022 3.024 3.007 3.017 573,842 +0.00(+0.00%)
May 23, 2017 3.017 3.022 3.007 3.017 672,617 +0.00(+0.16%)
May 22, 2017 2.997 3.017 2.997 3.012 716,340 +0.02(+0.66%)
May 19, 2017 2.982 2.997 2.978 2.992 593,931 +0.01(+0.50%)
May 18, 2017 2.958 2.978 2.950 2.978 931,129 +0.02(+0.67%)
May 17, 2017 2.997 2.997 2.948 2.958 1,550,279 -0.05(-1.80%)
May 16, 2017 3.017 3.027 3.002 3.012 444,396 -0.00(-0.16%)
May 15, 2017 2.992 3.022 2.992 3.017 482,372 +0.03(+0.99%)
May 12, 2017 3.017 3.017 2.982 2.987 956,092 -0.02(-0.82%)
May 11, 2017 3.012 3.017 2.997 3.012 871,561 +0.00(+0.00%)
May 10, 2017 3.027 3.032 3.012 3.012 705,666 -0.01(-0.33%)
May 09, 2017 3.037 3.037 3.017 3.022 694,805 -0.01(-0.33%)
May 08, 2017 3.027 3.037 3.017 3.032 764,642 +0.01(+0.49%)
May 05, 2017 3.012 3.022 3.007 3.017 802,181 +0.00(+0.16%)
May 04, 2017 3.027 3.032 2.998 3.012 768,331 -0.00(-0.16%)
May 03, 2017 3.032 3.032 3.012 3.017 1,194,696 -0.01(-0.33%)
May 02, 2017 3.032 3.032 3.022 3.027 668,106 -0.00(-0.16%)
May 01, 2017 3.032 3.042 3.022 3.032 885,755 +0.00(+0.00%)
Apr 28, 2017 3.027 3.032 3.017 3.032 492,214 +0.01(+0.33%)
Apr 27, 2017 3.017 3.027 3.012 3.022 530,638 +0.01(+0.33%)
Apr 26, 2017 3.012 3.032 3.012 3.012 513,905 -0.00(-0.16%)
Apr 25, 2017 2.997 3.027 2.992 3.017 809,068 +0.03(+1.16%)
Apr 24, 2017 2.982 2.995 2.978 2.982 896,802 +0.01(+0.50%)
Apr 21, 2017 2.968 2.968 2.958 2.968 573,128 +0.00(+0.17%)
Apr 20, 2017 2.938 2.968 2.933 2.963 538,661 +0.03(+1.18%)
Apr 19, 2017 2.933 2.943 2.928 2.928 636,292 -0.00(-0.17%)
Apr 18, 2017 2.923 2.938 2.923 2.933 553,859 +0.00(+0.00%)
Apr 17, 2017 2.933 2.933 2.918 2.933 468,657 +0.01(+0.51%)
Apr 13, 2017 2.918 2.928 2.913 2.918 706,751 -0.01(-0.34%)
Apr 12, 2017 2.923 2.933 2.918 2.928 739,964 +0.00(+0.17%)
Apr 11, 2017 2.928 2.934 2.918 2.923 683,713 -0.02(-0.67%)
Apr 10, 2017 2.933 2.943 2.928 2.943 773,038 +0.01(+0.51%)
Apr 07, 2017 2.913 2.928 2.909 2.928 633,805 +0.00(+0.17%)
Apr 06, 2017 2.904 2.923 2.903 2.923 601,396 +0.02(+0.68%)
Apr 05, 2017 2.904 2.938 2.904 2.904 777,872 +0.00(+0.17%)
Apr 04, 2017 2.899 2.909 2.889 2.899 1,008,209 -0.02(-0.84%)
Apr 03, 2017 2.943 2.948 2.894 2.923 1,510,414 -0.02(-0.67%)
Mar 31, 2017 2.943 2.953 2.938 2.943 697,895 -0.00(-0.17%)
Mar 30, 2017 2.933 2.948 2.928 2.948 632,499 +0.02(+0.84%)
Mar 29, 2017 2.938 2.958 2.913 2.923 1,855,051 -0.01(-0.50%)
Mar 28, 2017 2.904 2.945 2.903 2.938 1,719,158 +0.03(+1.02%)
Mar 27, 2017 2.879 2.913 2.865 2.909 2,370,888 +0.01(+0.34%)
Mar 24, 2017 2.913 2.923 2.884 2.899 1,919,104 -0.00(-0.17%)
Mar 23, 2017 2.884 2.909 2.884 2.904 767,954 +0.01(+0.51%)
Mar 22, 2017 2.874 2.894 2.874 2.889 586,190 +0.00(+0.17%)
Mar 21, 2017 2.943 2.948 2.884 2.884 948,337 -0.05(-1.68%)
Mar 20, 2017 2.938 2.943 2.933 2.933 591,689 -0.01(-0.34%)
Mar 17, 2017 2.933 2.950 2.923 2.943 654,346 +0.02(+0.67%)
Mar 16, 2017 2.899 2.923 2.899 2.923 942,509 +0.02(+0.68%)
Mar 15, 2017 2.899 2.913 2.894 2.904 1,044,676 +0.00(+0.17%)
Mar 14, 2017 2.903 2.908 2.894 2.899 638,069 -0.02(-0.66%)
Mar 13, 2017 2.899 2.923 2.899 2.918 1,152,842 +0.03(+1.00%)
Mar 10, 2017 2.903 2.908 2.884 2.889 890,727 +0.01(+0.33%)
Mar 09, 2017 2.889 2.903 2.870 2.879 1,043,796 -0.01(-0.50%)
Mar 08, 2017 2.908 2.913 2.889 2.894 550,793 -0.01(-0.50%)
Mar 07, 2017 2.913 2.913 2.903 2.908 710,772 -0.01(-0.49%)
Mar 06, 2017 2.923 2.923 2.908 2.923 1,172,684 -0.00(-0.16%)
Mar 03, 2017 2.923 2.937 2.918 2.927 664,447 +0.00(+0.00%)
Mar 02, 2017 2.956 2.956 2.923 2.927 846,342 -0.02(-0.81%)
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.