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 )

5.240 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 29, 2013 2.435 2.439 2.426 2.426 581,420 +0.00(+0.00%)
Nov 27, 2013 2.386 2.432 2.376 2.426 1,401,003 +0.05(+2.07%)
Nov 26, 2013 2.360 2.376 2.360 2.376 966,738 +0.01(+0.42%)
Nov 25, 2013 2.350 2.376 2.347 2.366 1,541,264 +0.02(+0.98%)
Nov 22, 2013 2.337 2.350 2.330 2.343 1,353,994 +0.01(+0.28%)
Nov 21, 2013 2.301 2.337 2.301 2.337 1,282,161 +0.04(+1.71%)
Nov 20, 2013 2.314 2.320 2.298 2.298 779,006 -0.02(-0.71%)
Nov 19, 2013 2.307 2.320 2.304 2.314 686,652 +0.01(+0.28%)
Nov 18, 2013 2.330 2.330 2.301 2.307 1,068,893 -0.01(-0.57%)
Nov 15, 2013 2.317 2.324 2.307 2.320 693,437 +0.02(+0.71%)
Nov 14, 2013 2.314 2.314 2.304 2.304 617,289 +0.00(+0.00%)
Nov 13, 2013 2.284 2.304 2.278 2.304 756,085 +0.01(+0.57%)
Nov 12, 2013 2.291 2.298 2.281 2.291 844,523 +0.00(+0.14%)
Nov 11, 2013 2.281 2.291 2.278 2.288 855,927 -0.00(-0.14%)
Nov 08, 2013 2.271 2.294 2.263 2.291 467,983 +0.02(+1.01%)
Nov 07, 2013 2.301 2.301 2.263 2.268 758,992 -0.02(-1.00%)
Nov 06, 2013 2.294 2.301 2.286 2.291 782,369 +0.00(+0.14%)
Nov 05, 2013 2.298 2.298 2.278 2.288 580,545 -0.01(-0.43%)
Nov 04, 2013 2.298 2.304 2.294 2.298 644,442 +0.01(+0.43%)
Nov 01, 2013 2.284 2.298 2.281 2.288 634,236 +0.00(+0.14%)
Oct 31, 2013 2.298 2.298 2.281 2.284 688,057 -0.01(-0.43%)
Oct 30, 2013 2.298 2.314 2.288 2.294 1,000,911 -0.01(-0.29%)
Oct 29, 2013 2.298 2.307 2.291 2.301 1,105,717 +0.01(+0.57%)
Oct 28, 2013 2.298 2.298 2.288 2.288 958,911 -0.00(-0.14%)
Oct 25, 2013 2.294 2.298 2.281 2.291 833,494 +0.01(+0.43%)
Oct 24, 2013 2.288 2.304 2.281 2.281 1,259,782 -0.00(-0.14%)
Oct 23, 2013 2.271 2.288 2.268 2.284 741,796 +0.01(+0.58%)
Oct 22, 2013 2.278 2.288 2.268 2.271 1,290,533 +0.01(+0.29%)
Oct 21, 2013 2.281 2.281 2.258 2.265 1,095,330 -0.01(-0.29%)
Oct 18, 2013 2.258 2.284 2.258 2.271 1,560,851 +0.02(+0.87%)
Oct 17, 2013 2.242 2.258 2.225 2.252 796,324 +0.02(+0.73%)
Oct 16, 2013 2.238 2.252 2.232 2.235 865,263 +0.01(+0.29%)
Oct 15, 2013 2.219 2.238 2.219 2.229 713,835 +0.01(+0.32%)
Oct 14, 2013 2.215 2.229 2.212 2.222 747,499 -0.01(-0.31%)
Oct 11, 2013 2.202 2.231 2.202 2.229 781,599 +0.03(+1.19%)
Oct 10, 2013 2.183 2.212 2.176 2.202 941,947 +0.04(+1.98%)
Oct 09, 2013 2.156 2.165 2.143 2.160 810,954 +0.02(+0.77%)
Oct 08, 2013 2.176 2.179 2.143 2.143 1,320,620 -0.03(-1.36%)
Oct 07, 2013 2.192 2.192 2.170 2.173 1,084,755 -0.03(-1.20%)
Oct 04, 2013 2.192 2.215 2.192 2.199 723,774 +0.01(+0.30%)
Oct 03, 2013 2.209 2.209 2.189 2.192 1,366,050 -0.01(-0.60%)
Oct 02, 2013 2.219 2.219 2.202 2.206 652,611 -0.02(-1.03%)
Oct 01, 2013 2.212 2.235 2.212 2.229 455,765 +0.02(+1.04%)
Sep 30, 2013 2.202 2.219 2.199 2.206 837,239 -0.02(-0.88%)
Sep 27, 2013 2.238 2.238 2.222 2.225 737,143 -0.03(-1.31%)
Sep 26, 2013 2.252 2.258 2.238 2.255 411,633 +0.01(+0.29%)
Sep 25, 2013 2.258 2.261 2.242 2.248 700,838 -0.01(-0.58%)
Sep 24, 2013 2.242 2.271 2.235 2.261 1,874,635 +0.02(+0.73%)
Sep 23, 2013 2.222 2.255 2.222 2.245 2,042,521 +0.02(+1.03%)
Sep 20, 2013 2.229 2.229 2.206 2.222 1,013,351 -0.01(-0.29%)
Sep 19, 2013 2.219 2.232 2.215 2.229 711,928 +0.01(+0.30%)
Sep 18, 2013 2.212 2.232 2.199 2.222 1,308,070 +0.02(+0.89%)
Sep 17, 2013 2.212 2.225 2.199 2.202 730,242 -0.01(-0.30%)
Sep 16, 2013 2.238 2.232 2.206 2.209 712,537 -0.00(-0.15%)
Sep 13, 2013 2.206 2.215 2.199 2.212 603,515 +0.00(+0.15%)
Sep 12, 2013 2.209 2.212 2.199 2.209 874,278 +0.02(+0.75%)
Sep 11, 2013 2.180 2.192 2.176 2.192 922,084 +0.01(+0.44%)
Sep 10, 2013 2.160 2.186 2.154 2.183 1,134,567 +0.03(+1.19%)
Sep 09, 2013 2.147 2.160 2.147 2.157 807,899 +0.02(+0.75%)
Sep 06, 2013 2.151 2.157 2.126 2.141 908,027 -0.01(-0.30%)
Sep 05, 2013 2.135 2.154 2.135 2.147 686,345 +0.01(+0.45%)
Sep 04, 2013 2.109 2.138 2.106 2.138 730,550 +0.03(+1.37%)
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.