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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.313 2.321 2.304 2.313 500,781 +0.00(+0.00%)
Oct 29, 2015 2.317 2.329 2.304 2.313 982,165 -0.02(-0.70%)
Oct 28, 2015 2.304 2.333 2.296 2.329 744,754 +0.02(+1.06%)
Oct 27, 2015 2.296 2.309 2.292 2.304 714,304 -0.01(-0.35%)
Oct 26, 2015 2.321 2.329 2.300 2.313 705,845 -0.01(-0.35%)
Oct 23, 2015 2.321 2.331 2.313 2.321 690,039 +0.02(+0.88%)
Oct 22, 2015 2.276 2.313 2.276 2.300 789,898 +0.03(+1.25%)
Oct 21, 2015 2.280 2.288 2.264 2.272 645,156 -0.01(-0.36%)
Oct 20, 2015 2.276 2.284 2.264 2.280 439,843 +0.00(+0.18%)
Oct 19, 2015 2.264 2.296 2.264 2.276 750,553 +0.00(+0.00%)
Oct 16, 2015 2.272 2.280 2.264 2.276 488,351 +0.01(+0.36%)
Oct 15, 2015 2.272 2.280 2.264 2.268 618,601 -0.01(-0.36%)
Oct 14, 2015 2.280 2.284 2.252 2.276 905,832 -0.02(-0.71%)
Oct 13, 2015 2.276 2.300 2.272 2.292 709,414 -0.00(-0.18%)
Oct 12, 2015 2.284 2.296 2.272 2.296 774,200 +0.00(+0.18%)
Oct 09, 2015 2.248 2.292 2.248 2.292 1,701,459 +0.06(+2.73%)
Oct 08, 2015 2.231 2.248 2.223 2.231 699,282 -0.02(-0.90%)
Oct 07, 2015 2.236 2.252 2.219 2.252 746,731 +0.02(+0.91%)
Oct 06, 2015 2.211 2.231 2.211 2.231 1,001,432 +0.02(+0.73%)
Oct 05, 2015 2.167 2.215 2.167 2.215 1,083,597 +0.05(+2.44%)
Oct 02, 2015 2.089 2.163 2.089 2.163 849,109 +0.04(+1.72%)
Oct 01, 2015 2.118 2.129 2.094 2.126 1,338,284 +0.01(+0.38%)
Sep 30, 2015 2.106 2.126 2.089 2.118 1,105,647 +0.02(+1.16%)
Sep 29, 2015 2.106 2.130 2.077 2.094 835,052 -0.01(-0.58%)
Sep 28, 2015 2.154 2.158 2.102 2.106 1,966,609 -0.05(-2.44%)
Sep 25, 2015 2.187 2.196 2.158 2.158 2,129,151 -0.01(-0.56%)
Sep 24, 2015 2.158 2.187 2.154 2.171 3,001,892 -0.01(-0.37%)
Sep 23, 2015 2.207 2.215 2.171 2.179 2,508,229 -0.02(-0.74%)
Sep 22, 2015 2.191 2.203 2.171 2.195 1,216,269 -0.03(-1.28%)
Sep 21, 2015 2.215 2.229 2.200 2.223 1,495,266 +0.01(+0.37%)
Sep 18, 2015 2.207 2.231 2.195 2.215 1,900,728 -0.01(-0.55%)
Sep 17, 2015 2.215 2.256 2.215 2.227 922,193 +0.00(+0.00%)
Sep 16, 2015 2.199 2.231 2.195 2.227 614,667 +0.02(+1.10%)
Sep 15, 2015 2.179 2.211 2.171 2.203 1,165,796 +0.03(+1.31%)
Sep 14, 2015 2.195 2.199 2.171 2.175 555,673 -0.01(-0.58%)
Sep 11, 2015 2.179 2.195 2.164 2.187 838,321 -0.00(-0.18%)
Sep 10, 2015 2.175 2.203 2.164 2.191 1,537,539 +0.01(+0.36%)
Sep 09, 2015 2.239 2.243 2.175 2.183 1,233,325 -0.03(-1.25%)
Sep 08, 2015 2.215 2.219 2.195 2.211 870,725 +0.04(+1.63%)
Sep 04, 2015 2.172 2.175 2.175 2.175 911,292 -0.02(-0.90%)
Sep 03, 2015 2.207 2.223 2.183 2.195 1,281,979 -0.00(-0.18%)
Sep 02, 2015 2.191 2.203 2.168 2.199 887,659 +0.03(+1.46%)
Sep 01, 2015 2.191 2.191 2.152 2.168 1,125,902 -0.06(-2.66%)
Aug 31, 2015 2.227 2.247 2.223 2.227 798,181 -0.02(-0.88%)
Aug 28, 2015 2.223 2.250 2.223 2.247 623,323 +0.02(+0.89%)
Aug 27, 2015 2.207 2.247 2.191 2.227 1,225,496 +0.04(+1.81%)
Aug 26, 2015 2.152 2.187 2.124 2.187 1,413,020 +0.08(+3.55%)
Aug 25, 2015 2.183 2.191 2.100 2.112 2,232,903 +0.01(+0.56%)
Aug 24, 2015 2.073 2.172 1.958 2.100 6,088,259 -0.13(-6.01%)
Aug 21, 2015 2.286 2.302 2.235 2.235 2,447,811 -0.09(-3.90%)
Aug 20, 2015 2.361 2.361 2.326 2.326 1,705,044 -0.06(-2.32%)
Aug 19, 2015 2.385 2.389 2.369 2.381 1,225,881 -0.01(-0.49%)
Aug 18, 2015 2.389 2.393 2.385 2.393 742,121 +0.00(+0.17%)
Aug 17, 2015 2.385 2.401 2.377 2.389 1,400,442 -0.01(-0.49%)
Aug 14, 2015 2.389 2.401 2.385 2.401 569,335 +0.01(+0.50%)
Aug 13, 2015 2.404 2.412 2.389 2.389 841,454 -0.02(-0.82%)
Aug 12, 2015 2.389 2.412 2.365 2.408 1,025,852 -0.01(-0.33%)
Aug 11, 2015 2.412 2.416 2.397 2.416 558,895 -0.01(-0.49%)
Aug 10, 2015 2.412 2.432 2.412 2.428 733,575 +0.04(+1.65%)
Aug 07, 2015 2.408 2.412 2.385 2.389 620,747 -0.02(-0.66%)
Aug 06, 2015 2.440 2.452 2.404 2.404 634,108 -0.05(-1.93%)
Aug 05, 2015 2.448 2.467 2.440 2.452 598,988 +0.01(+0.49%)
Aug 04, 2015 2.420 2.444 2.420 2.440 599,850 +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.