Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 4.445 4.452 4.409 4.430 1,175,442 +0.01(+0.32%)
Nov 27, 2020 4.416 4.423 4.402 4.416 304,865 +0.01(+0.16%)
Nov 25, 2020 4.381 4.423 4.359 4.409 970,844 +0.05(+1.14%)
Nov 24, 2020 4.402 4.402 4.345 4.359 1,548,891 -0.01(-0.16%)
Nov 23, 2020 4.345 4.395 4.331 4.366 1,271,472 +0.05(+1.15%)
Nov 20, 2020 4.295 4.324 4.281 4.317 451,251 +0.03(+0.66%)
Nov 19, 2020 4.274 4.309 4.253 4.288 888,682 +0.01(+0.33%)
Nov 18, 2020 4.295 4.301 4.263 4.274 906,888 -0.01(-0.17%)
Nov 17, 2020 4.302 4.302 4.260 4.281 1,046,803 -0.04(-0.82%)
Nov 16, 2020 4.309 4.331 4.295 4.317 1,524,891 +0.02(+0.50%)
Nov 13, 2020 4.253 4.302 4.253 4.295 1,394,252 +0.05(+1.17%)
Nov 12, 2020 4.245 4.256 4.224 4.245 1,258,788 -0.01(-0.33%)
Nov 11, 2020 4.224 4.267 4.203 4.260 900,633 +0.06(+1.53%)
Nov 10, 2020 4.167 4.224 4.139 4.196 1,541,534 +0.06(+1.37%)
Nov 09, 2020 4.196 4.274 4.125 4.139 2,175,164 +0.09(+2.11%)
Nov 06, 2020 4.068 4.082 4.018 4.053 743,179 -0.01(-0.35%)
Nov 05, 2020 4.025 4.153 4.011 4.068 1,639,801 +0.09(+2.14%)
Nov 04, 2020 3.947 4.011 3.897 3.982 858,419 +0.09(+2.19%)
Nov 03, 2020 3.911 4.004 3.869 3.897 1,743,884 +0.05(+1.29%)
Nov 02, 2020 3.847 3.897 3.826 3.847 1,198,333 +0.06(+1.50%)
Oct 30, 2020 3.876 3.889 3.762 3.790 2,251,053 -0.11(-2.91%)
Oct 29, 2020 3.954 3.968 3.876 3.904 1,793,482 -0.05(-1.26%)
Oct 28, 2020 3.961 4.018 3.933 3.954 1,789,570 -0.10(-2.46%)
Oct 27, 2020 4.053 4.110 4.025 4.053 1,544,297 -0.01(-0.18%)
Oct 26, 2020 4.061 4.062 3.975 4.061 2,101,925 +0.00(+0.00%)
Oct 23, 2020 4.089 4.102 4.025 4.061 1,332,238 +0.01(+0.18%)
Oct 22, 2020 4.117 4.125 3.989 4.053 2,970,822 -0.01(-0.35%)
Oct 21, 2020 3.968 4.089 3.933 4.068 5,461,928 +0.18(+4.57%)
Oct 20, 2020 3.748 3.890 3.748 3.890 1,860,841 +0.16(+4.19%)
Oct 19, 2020 3.783 3.797 3.726 3.733 1,032,655 -0.04(-0.94%)
Oct 16, 2020 3.748 3.797 3.748 3.769 654,166 +0.03(+0.76%)
Oct 15, 2020 3.705 3.748 3.698 3.741 468,958 -0.01(-0.38%)
Oct 14, 2020 3.769 3.797 3.748 3.755 515,918 -0.01(-0.38%)
Oct 13, 2020 3.812 3.812 3.751 3.769 684,006 -0.04(-0.93%)
Oct 12, 2020 3.783 3.819 3.755 3.805 1,038,600 +0.07(+1.90%)
Oct 09, 2020 3.726 3.758 3.712 3.733 602,418 +0.01(+0.38%)
Oct 08, 2020 3.698 3.726 3.698 3.719 659,174 +0.03(+0.77%)
Oct 07, 2020 3.655 3.691 3.655 3.691 465,691 +0.06(+1.57%)
Oct 06, 2020 3.662 3.705 3.620 3.634 1,008,194 -0.01(-0.39%)
Oct 05, 2020 3.627 3.662 3.605 3.648 525,948 +0.05(+1.38%)
Oct 02, 2020 3.556 3.619 3.556 3.598 990,952 -0.01(-0.20%)
Oct 01, 2020 3.648 3.669 3.605 3.605 533,265 -0.01(-0.39%)
Sep 30, 2020 3.634 3.691 3.598 3.620 953,944 -0.01(-0.39%)
Sep 29, 2020 3.684 3.698 3.634 3.634 540,877 -0.05(-1.35%)
Sep 28, 2020 3.669 3.726 3.669 3.684 605,050 +0.06(+1.57%)
Sep 25, 2020 3.605 3.648 3.591 3.627 653,885 +0.00(+0.00%)
Sep 24, 2020 3.677 3.726 3.605 3.627 2,198,382 -0.08(-2.11%)
Sep 23, 2020 3.755 3.805 3.691 3.705 2,181,354 +0.01(+0.19%)
Sep 22, 2020 3.648 3.698 3.609 3.698 912,638 +0.05(+1.36%)
Sep 21, 2020 3.684 3.698 3.605 3.648 1,146,009 -0.07(-1.91%)
Sep 18, 2020 3.797 3.812 3.712 3.719 736,289 -0.08(-2.06%)
Sep 17, 2020 3.805 3.812 3.769 3.797 696,915 -0.05(-1.29%)
Sep 16, 2020 3.876 3.876 3.840 3.847 740,783 -0.03(-0.73%)
Sep 15, 2020 3.876 3.904 3.861 3.876 780,046 +0.02(+0.55%)
Sep 14, 2020 3.834 3.861 3.827 3.854 1,150,485 +0.02(+0.54%)
Sep 11, 2020 3.854 3.860 3.792 3.834 796,840 -0.01(-0.18%)
Sep 10, 2020 3.841 3.868 3.820 3.841 691,598 +0.00(+0.00%)
Sep 09, 2020 3.778 3.847 3.771 3.841 1,107,856 +0.11(+2.97%)
Sep 08, 2020 3.744 3.778 3.702 3.730 947,653 -0.06(-1.64%)
Sep 04, 2020 3.778 3.799 3.681 3.792 1,007,539 +0.01(+0.37%)
Sep 03, 2020 3.799 3.806 3.732 3.778 1,231,008 -0.03(-0.73%)
Sep 02, 2020 3.792 3.820 3.778 3.806 751,085 +0.01(+0.18%)
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.