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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2020 3.225 3.276 3.198 3.252 989,824 +0.02(+0.62%)
May 28, 2020 3.225 3.265 3.217 3.232 1,263,101 +0.03(+0.84%)
May 27, 2020 3.144 3.205 3.109 3.205 882,672 +0.11(+3.70%)
May 26, 2020 3.077 3.104 3.057 3.090 1,255,371 +0.10(+3.37%)
May 22, 2020 2.983 2.990 2.936 2.990 1,054,275 +0.01(+0.23%)
May 21, 2020 2.990 3.000 2.949 2.983 1,764,723 -0.02(-0.67%)
May 20, 2020 2.990 3.015 2.976 3.003 1,133,882 +0.07(+2.29%)
May 19, 2020 2.956 2.970 2.909 2.936 917,125 -0.01(-0.46%)
May 18, 2020 2.889 2.964 2.889 2.949 1,161,018 +0.12(+4.28%)
May 15, 2020 2.822 2.835 2.784 2.828 624,854 -0.01(-0.24%)
May 14, 2020 2.755 2.842 2.721 2.835 1,039,186 +0.02(+0.72%)
May 13, 2020 2.902 2.902 2.788 2.815 758,887 -0.09(-3.23%)
May 12, 2020 2.976 2.983 2.902 2.909 459,625 -0.05(-1.81%)
May 11, 2020 2.943 2.990 2.936 2.963 739,543 -0.01(-0.45%)
May 08, 2020 2.970 2.983 2.949 2.976 750,480 +0.05(+1.61%)
May 07, 2020 2.916 2.949 2.916 2.929 660,292 +0.04(+1.40%)
May 06, 2020 2.956 2.956 2.889 2.889 575,731 -0.04(-1.38%)
May 05, 2020 2.922 2.970 2.922 2.929 505,487 +0.03(+1.16%)
May 04, 2020 2.822 2.902 2.795 2.896 969,968 -0.02(-0.69%)
May 01, 2020 2.990 3.017 2.902 2.916 840,234 -0.13(-4.41%)
Apr 30, 2020 3.057 3.064 3.017 3.050 769,751 -0.03(-0.87%)
Apr 29, 2020 3.030 3.097 3.010 3.077 1,554,923 +0.10(+3.39%)
Apr 28, 2020 2.990 3.020 2.963 2.976 546,861 +0.05(+1.61%)
Apr 27, 2020 2.936 2.956 2.916 2.929 867,288 +0.03(+0.93%)
Apr 24, 2020 2.882 2.936 2.875 2.902 543,138 +0.03(+0.93%)
Apr 23, 2020 2.922 2.970 2.875 2.875 771,676 -0.03(-1.15%)
Apr 22, 2020 2.943 2.963 2.889 2.909 511,746 +0.04(+1.41%)
Apr 21, 2020 2.875 2.902 2.835 2.869 505,215 -0.06(-2.06%)
Apr 20, 2020 2.956 3.017 2.922 2.929 891,891 -0.05(-1.58%)
Apr 17, 2020 2.970 3.017 2.943 2.976 696,449 +0.11(+3.75%)
Apr 16, 2020 2.916 2.929 2.808 2.869 995,547 -0.06(-2.06%)
Apr 15, 2020 2.956 2.976 2.869 2.929 783,092 -0.11(-3.54%)
Apr 14, 2020 3.023 3.043 2.956 3.037 633,550 +0.10(+3.43%)
Apr 13, 2020 3.131 3.133 2.902 2.936 1,363,218 -0.17(-5.62%)
Apr 09, 2020 3.023 3.124 3.023 3.111 1,471,787 +0.12(+4.04%)
Apr 08, 2020 2.909 3.010 2.889 2.990 563,927 +0.09(+3.01%)
Apr 07, 2020 2.936 3.010 2.882 2.902 1,187,225 +0.11(+3.85%)
Apr 06, 2020 2.714 2.802 2.701 2.795 914,449 +0.21(+8.33%)
Apr 03, 2020 2.687 2.748 2.546 2.580 974,047 -0.12(-4.48%)
Apr 02, 2020 2.607 2.726 2.607 2.701 729,294 +0.03(+1.26%)
Apr 01, 2020 2.808 2.811 2.660 2.667 1,174,572 -0.26(-8.74%)
Mar 31, 2020 2.963 3.023 2.896 2.922 1,093,417 -0.02(-0.68%)
Mar 30, 2020 2.956 3.003 2.862 2.943 1,027,749 -0.05(-1.57%)
Mar 27, 2020 3.090 3.090 2.943 2.990 1,366,702 -0.21(-6.71%)
Mar 26, 2020 2.922 3.279 2.916 3.205 3,022,438 +0.32(+10.93%)
Mar 25, 2020 2.660 3.090 2.647 2.889 3,473,210 +0.30(+11.69%)
Mar 24, 2020 2.634 2.701 2.445 2.587 3,055,879 +0.43(+19.94%)
Mar 23, 2020 2.445 2.445 2.083 2.157 3,667,177 -0.38(-14.85%)
Mar 20, 2020 2.613 2.755 2.472 2.533 2,161,241 -0.03(-1.05%)
Mar 19, 2020 2.358 2.580 1.942 2.560 6,076,673 +0.03(+1.33%)
Mar 18, 2020 2.808 2.808 2.372 2.526 3,287,276 -0.40(-13.56%)
Mar 17, 2020 2.956 3.029 2.835 2.922 1,848,814 +0.01(+0.46%)
Mar 16, 2020 3.084 3.151 2.855 2.909 2,771,065 -0.44(-13.05%)
Mar 13, 2020 3.326 3.391 3.178 3.346 2,117,168 +0.18(+5.56%)
Mar 12, 2020 3.307 3.333 3.052 3.170 3,061,024 -0.35(-9.83%)
Mar 11, 2020 3.581 3.619 3.470 3.515 2,488,699 -0.15(-4.09%)
Mar 10, 2020 3.783 3.796 3.554 3.665 1,988,826 +0.01(+0.36%)
Mar 09, 2020 3.450 3.750 3.450 3.652 2,179,978 -0.14(-3.78%)
Mar 06, 2020 3.704 3.815 3.665 3.796 1,663,007 +0.01(+0.34%)
Mar 05, 2020 3.835 3.841 3.763 3.783 1,711,861 -0.11(-2.85%)
Mar 04, 2020 3.900 3.926 3.832 3.894 2,264,761 +0.05(+1.19%)
Mar 03, 2020 3.887 3.926 3.763 3.848 2,706,352 +0.01(+0.17%)
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.