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 +0.010 (+0.19%)
Official Closing 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 (%)
Oct 30, 2015 2.311 2.319 2.303 2.311 501,123 +0.00(+0.00%)
Oct 29, 2015 2.315 2.327 2.303 2.311 982,836 -0.02(-0.70%)
Oct 28, 2015 2.303 2.331 2.295 2.327 745,262 +0.02(+1.06%)
Oct 27, 2015 2.295 2.307 2.291 2.303 714,792 -0.01(-0.35%)
Oct 26, 2015 2.319 2.327 2.299 2.311 706,327 -0.01(-0.35%)
Oct 23, 2015 2.319 2.329 2.311 2.319 690,510 +0.02(+0.88%)
Oct 22, 2015 2.275 2.311 2.275 2.299 790,438 +0.03(+1.25%)
Oct 21, 2015 2.279 2.287 2.262 2.270 645,597 -0.01(-0.36%)
Oct 20, 2015 2.275 2.283 2.262 2.279 440,143 +0.00(+0.18%)
Oct 19, 2015 2.262 2.295 2.262 2.275 751,066 +0.00(+0.00%)
Oct 16, 2015 2.270 2.279 2.262 2.275 488,685 +0.01(+0.36%)
Oct 15, 2015 2.270 2.279 2.262 2.266 619,023 -0.01(-0.36%)
Oct 14, 2015 2.279 2.283 2.250 2.275 906,451 -0.02(-0.71%)
Oct 13, 2015 2.275 2.299 2.270 2.291 709,899 -0.00(-0.18%)
Oct 12, 2015 2.283 2.295 2.270 2.295 774,729 +0.00(+0.18%)
Oct 09, 2015 2.246 2.291 2.246 2.291 1,702,621 +0.06(+2.73%)
Oct 08, 2015 2.230 2.246 2.222 2.230 699,759 -0.02(-0.90%)
Oct 07, 2015 2.234 2.250 2.218 2.250 747,241 +0.02(+0.91%)
Oct 06, 2015 2.210 2.230 2.210 2.230 1,002,116 +0.02(+0.73%)
Oct 05, 2015 2.165 2.214 2.165 2.214 1,084,337 +0.05(+2.44%)
Oct 02, 2015 2.088 2.161 2.088 2.161 849,688 +0.04(+1.72%)
Oct 01, 2015 2.116 2.128 2.092 2.125 1,339,198 +0.01(+0.38%)
Sep 30, 2015 2.104 2.124 2.088 2.116 1,106,402 +0.02(+1.16%)
Sep 29, 2015 2.104 2.129 2.076 2.092 835,622 -0.01(-0.58%)
Sep 28, 2015 2.153 2.157 2.100 2.104 1,967,952 -0.05(-2.44%)
Sep 25, 2015 2.185 2.194 2.157 2.157 2,130,605 -0.01(-0.56%)
Sep 24, 2015 2.157 2.185 2.153 2.169 3,003,942 -0.01(-0.37%)
Sep 23, 2015 2.206 2.214 2.169 2.177 2,509,942 -0.02(-0.74%)
Sep 22, 2015 2.189 2.202 2.169 2.193 1,217,100 -0.03(-1.28%)
Sep 21, 2015 2.214 2.228 2.198 2.222 1,496,287 +0.01(+0.37%)
Sep 18, 2015 2.206 2.230 2.193 2.214 1,902,027 -0.01(-0.55%)
Sep 17, 2015 2.214 2.254 2.214 2.226 922,823 +0.00(+0.00%)
Sep 16, 2015 2.198 2.230 2.193 2.226 615,087 +0.02(+1.10%)
Sep 15, 2015 2.177 2.210 2.169 2.202 1,166,592 +0.03(+1.31%)
Sep 14, 2015 2.193 2.198 2.170 2.173 556,053 -0.01(-0.56%)
Sep 11, 2015 2.177 2.193 2.162 2.185 839,078 -0.00(-0.18%)
Sep 10, 2015 2.174 2.201 2.162 2.189 1,538,929 +0.01(+0.36%)
Sep 09, 2015 2.237 2.241 2.174 2.181 1,234,440 -0.03(-1.25%)
Sep 08, 2015 2.213 2.217 2.193 2.209 871,512 +0.04(+1.63%)
Sep 04, 2015 2.170 2.174 2.174 2.174 912,116 -0.02(-0.90%)
Sep 03, 2015 2.205 2.221 2.181 2.193 1,283,138 -0.00(-0.18%)
Sep 02, 2015 2.189 2.201 2.166 2.197 888,461 +0.03(+1.46%)
Sep 01, 2015 2.189 2.189 2.150 2.166 1,126,920 -0.06(-2.66%)
Aug 31, 2015 2.225 2.244 2.221 2.225 798,903 -0.02(-0.88%)
Aug 28, 2015 2.221 2.248 2.221 2.245 623,887 +0.02(+0.89%)
Aug 27, 2015 2.205 2.245 2.189 2.225 1,226,604 +0.04(+1.80%)
Aug 26, 2015 2.150 2.185 2.122 2.185 1,414,297 +0.07(+3.55%)
Aug 25, 2015 2.181 2.189 2.099 2.110 2,234,921 +0.01(+0.56%)
Aug 24, 2015 2.071 2.170 1.957 2.099 6,093,762 -0.13(-6.01%)
Aug 21, 2015 2.284 2.300 2.233 2.233 2,450,024 -0.09(-3.91%)
Aug 20, 2015 2.359 2.359 2.323 2.323 1,706,585 -0.06(-2.32%)
Aug 19, 2015 2.383 2.387 2.367 2.379 1,226,989 -0.01(-0.49%)
Aug 18, 2015 2.387 2.390 2.383 2.390 742,791 +0.00(+0.17%)
Aug 17, 2015 2.383 2.398 2.375 2.387 1,401,708 -0.01(-0.49%)
Aug 14, 2015 2.387 2.398 2.383 2.398 569,849 +0.01(+0.50%)
Aug 13, 2015 2.402 2.410 2.387 2.387 842,214 -0.02(-0.82%)
Aug 12, 2015 2.387 2.410 2.363 2.406 1,026,780 -0.01(-0.33%)
Aug 11, 2015 2.410 2.414 2.394 2.414 559,400 -0.01(-0.49%)
Aug 10, 2015 2.410 2.430 2.410 2.426 734,238 +0.04(+1.65%)
Aug 07, 2015 2.406 2.410 2.383 2.387 621,309 -0.02(-0.66%)
Aug 06, 2015 2.438 2.450 2.402 2.402 634,681 -0.05(-1.93%)
Aug 05, 2015 2.446 2.465 2.438 2.450 599,530 +0.01(+0.49%)
Aug 04, 2015 2.418 2.442 2.418 2.438 600,392 +0.02(+0.65%)
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.