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 )

5.490 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 3, 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 (%)
Jan 30, 2015 2.453 2.476 2.438 2.441 740,742 -0.04(-1.56%)
Jan 29, 2015 2.457 2.481 2.430 2.480 734,107 +0.03(+1.42%)
Jan 28, 2015 2.492 2.496 2.445 2.445 1,175,280 -0.03(-1.25%)
Jan 27, 2015 2.476 2.488 2.465 2.476 959,682 -0.03(-1.08%)
Jan 26, 2015 2.453 2.511 2.453 2.503 1,501,224 -0.01(-0.31%)
Jan 23, 2015 2.507 2.519 2.503 2.511 704,333 -0.01(-0.31%)
Jan 22, 2015 2.496 2.523 2.472 2.519 993,355 +0.04(+1.56%)
Jan 21, 2015 2.461 2.487 2.449 2.480 1,017,702 +0.01(+0.31%)
Jan 20, 2015 2.465 2.484 2.445 2.472 844,161 +0.01(+0.47%)
Jan 16, 2015 2.422 2.461 2.422 2.461 913,315 +0.03(+1.44%)
Jan 15, 2015 2.457 2.461 2.422 2.426 1,149,497 -0.02(-0.79%)
Jan 14, 2015 2.434 2.453 2.414 2.445 1,393,574 -0.02(-0.78%)
Jan 13, 2015 2.496 2.511 2.445 2.465 831,166 -0.01(-0.47%)
Jan 12, 2015 2.496 2.503 2.465 2.476 841,874 -0.02(-0.62%)
Jan 09, 2015 2.523 2.527 2.488 2.492 636,278 -0.02(-0.92%)
Jan 08, 2015 2.488 2.527 2.488 2.515 1,359,760 +0.05(+2.20%)
Jan 07, 2015 2.476 2.492 2.461 2.461 1,426,759 +0.01(+0.47%)
Jan 06, 2015 2.472 2.472 2.414 2.449 1,642,120 -0.00(-0.16%)
Jan 05, 2015 2.496 2.499 2.443 2.453 2,613,424 -0.06(-2.31%)
Jan 02, 2015 2.538 2.558 2.496 2.511 1,440,653 +0.01(+0.31%)
Dec 31, 2014 2.573 2.503 2.503 2.503 7,798,019 -0.05(-1.97%)
Dec 30, 2014 2.592 2.600 2.554 2.554 3,383,813 -0.04(-1.49%)
Dec 29, 2014 2.631 2.647 2.592 2.592 3,353,425 -0.05(-1.76%)
Dec 26, 2014 2.643 2.650 2.631 2.639 1,388,736 -0.00(-0.15%)
Dec 24, 2014 2.631 2.643 2.643 2.643 610,205 +0.02(+0.74%)
Dec 23, 2014 2.623 2.627 2.612 2.623 1,344,437 +0.02(+0.59%)
Dec 22, 2014 2.596 2.612 2.592 2.608 1,716,393 +0.01(+0.30%)
Dec 19, 2014 2.612 2.639 2.600 2.600 2,496,095 +0.01(+0.45%)
Dec 18, 2014 2.581 2.588 2.551 2.588 1,535,513 +0.06(+2.29%)
Dec 17, 2014 2.472 2.530 2.472 2.530 1,170,201 +0.07(+2.99%)
Dec 16, 2014 2.449 2.515 2.441 2.457 1,542,096 -0.02(-0.63%)
Dec 15, 2014 2.538 2.538 2.469 2.472 1,425,247 -0.05(-1.84%)
Dec 12, 2014 2.534 2.538 2.515 2.519 967,275 -0.02(-0.91%)
Dec 11, 2014 2.542 2.577 2.542 2.542 1,293,289 +0.00(+0.15%)
Dec 10, 2014 2.577 2.577 2.530 2.538 1,487,149 -0.03(-1.35%)
Dec 09, 2014 2.596 2.596 2.550 2.573 2,030,169 -0.04(-1.58%)
Dec 08, 2014 2.618 2.629 2.603 2.614 1,834,649 -0.00(-0.14%)
Dec 05, 2014 2.618 2.622 2.607 2.618 1,247,145 +0.00(+0.00%)
Dec 04, 2014 2.607 2.618 2.607 2.618 915,966 +0.01(+0.29%)
Dec 03, 2014 2.596 2.611 2.588 2.611 1,346,004 +0.02(+0.58%)
Dec 02, 2014 2.565 2.596 2.565 2.596 1,505,519 +0.03(+1.32%)
Dec 01, 2014 2.584 2.584 2.547 2.562 1,922,473 -0.03(-1.16%)
Nov 28, 2014 2.584 2.596 2.584 2.592 602,619 +0.00(+0.15%)
Nov 26, 2014 2.592 2.588 2.588 2.588 1,069,194 +0.00(+0.15%)
Nov 25, 2014 2.577 2.584 2.562 2.584 1,389,865 +0.01(+0.44%)
Nov 24, 2014 2.581 2.582 2.554 2.573 1,190,500 +0.00(+0.15%)
Nov 21, 2014 2.565 2.581 2.565 2.569 1,489,261 +0.02(+0.59%)
Nov 20, 2014 2.535 2.558 2.528 2.554 1,048,602 +0.01(+0.44%)
Nov 19, 2014 2.520 2.547 2.513 2.543 1,092,279 +0.02(+0.90%)
Nov 18, 2014 2.520 2.532 2.517 2.520 1,268,704 +0.01(+0.30%)
Nov 17, 2014 2.535 2.542 2.513 2.513 1,726,966 -0.03(-1.33%)
Nov 14, 2014 2.547 2.550 2.543 2.547 848,667 +0.00(+0.15%)
Nov 13, 2014 2.543 2.558 2.543 2.543 1,117,938 -0.00(-0.15%)
Nov 12, 2014 2.539 2.547 2.532 2.547 814,937 +0.00(+0.15%)
Nov 11, 2014 2.550 2.550 2.528 2.543 1,021,141 +0.00(+0.00%)
Nov 10, 2014 2.547 2.558 2.543 2.543 861,966 -0.01(-0.29%)
Nov 07, 2014 2.543 2.550 2.532 2.550 1,003,681 +0.01(+0.30%)
Nov 06, 2014 2.517 2.543 2.517 2.543 1,009,583 +0.03(+1.05%)
Nov 05, 2014 2.520 2.528 2.509 2.517 1,363,265 +0.01(+0.45%)
Nov 04, 2014 2.494 2.505 2.475 2.505 1,467,699 -0.00(-0.15%)
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.