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: 7:00 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 (%)
May 30, 2014 2.587 2.601 2.580 2.597 860,088 +0.00(+0.13%)
May 29, 2014 2.583 2.601 2.583 2.594 1,075,643 +0.01(+0.27%)
May 28, 2014 2.614 2.614 2.583 2.587 1,212,902 -0.03(-1.18%)
May 27, 2014 2.614 2.618 2.594 2.618 1,222,120 +0.00(+0.00%)
May 23, 2014 2.597 2.618 2.618 2.618 562,655 +0.02(+0.59%)
May 22, 2014 2.583 2.604 2.583 2.602 513,215 +0.02(+0.60%)
May 21, 2014 2.583 2.594 2.583 2.587 521,979 +0.00(+0.13%)
May 20, 2014 2.601 2.601 2.570 2.583 702,597 -0.02(-0.79%)
May 19, 2014 2.556 2.608 2.556 2.604 681,977 +0.03(+1.34%)
May 16, 2014 2.559 2.570 2.542 2.570 839,439 +0.01(+0.54%)
May 15, 2014 2.587 2.588 2.553 2.556 1,195,480 -0.04(-1.59%)
May 14, 2014 2.594 2.601 2.573 2.597 985,418 -0.00(-0.13%)
May 13, 2014 2.587 2.608 2.583 2.601 717,092 +0.01(+0.26%)
May 12, 2014 2.587 2.614 2.587 2.594 830,869 +0.02(+0.94%)
May 09, 2014 2.570 2.583 2.559 2.570 710,846 +0.00(+0.00%)
May 08, 2014 2.597 2.611 2.566 2.570 947,668 -0.04(-1.45%)
May 07, 2014 2.577 2.611 2.542 2.608 1,109,036 +0.03(+1.20%)
May 06, 2014 2.577 2.580 2.559 2.577 806,739 -0.01(-0.27%)
May 05, 2014 2.553 2.583 2.535 2.583 734,025 +0.01(+0.40%)
May 02, 2014 2.566 2.577 2.559 2.573 788,692 +0.00(+0.00%)
May 01, 2014 2.556 2.573 2.554 2.573 634,368 +0.01(+0.40%)
Apr 30, 2014 2.539 2.563 2.518 2.563 850,587 +0.01(+0.40%)
Apr 29, 2014 2.546 2.553 2.539 2.553 677,762 +0.01(+0.54%)
Apr 28, 2014 2.532 2.542 2.525 2.539 715,570 +0.02(+0.68%)
Apr 25, 2014 2.511 2.529 2.504 2.522 642,329 +0.00(+0.14%)
Apr 24, 2014 2.542 2.549 2.518 2.518 821,855 -0.02(-0.81%)
Apr 23, 2014 2.549 2.549 2.522 2.539 825,956 -0.01(-0.27%)
Apr 22, 2014 2.535 2.549 2.535 2.546 765,423 +0.01(+0.41%)
Apr 21, 2014 2.522 2.542 2.518 2.535 526,474 +0.01(+0.27%)
Apr 17, 2014 2.518 2.529 2.529 2.529 834,522 +0.00(+0.14%)
Apr 16, 2014 2.539 2.541 2.518 2.525 1,158,115 +0.00(+0.14%)
Apr 15, 2014 2.529 2.539 2.484 2.522 1,438,042 -0.01(-0.20%)
Apr 14, 2014 2.549 2.559 2.511 2.527 1,165,447 -0.02(-0.61%)
Apr 11, 2014 2.542 2.559 2.535 2.542 732,601 -0.01(-0.54%)
Apr 10, 2014 2.577 2.580 2.546 2.556 741,083 -0.02(-0.93%)
Apr 09, 2014 2.583 2.594 2.570 2.580 891,585 +0.00(+0.00%)
Apr 08, 2014 2.566 2.590 2.556 2.580 801,136 +0.01(+0.54%)
Apr 07, 2014 2.614 2.621 2.566 2.566 1,226,521 -0.04(-1.58%)
Apr 04, 2014 2.652 2.663 2.604 2.608 1,147,467 -0.04(-1.43%)
Apr 03, 2014 2.659 2.663 2.645 2.645 890,418 -0.01(-0.39%)
Apr 02, 2014 2.652 2.666 2.635 2.656 1,034,281 +0.00(+0.00%)
Apr 01, 2014 2.663 2.683 2.649 2.656 1,196,883 -0.00(-0.13%)
Mar 31, 2014 2.645 2.663 2.642 2.659 801,511 +0.02(+0.78%)
Mar 28, 2014 2.638 2.663 2.632 2.638 626,302 +0.01(+0.39%)
Mar 27, 2014 2.645 2.645 2.621 2.628 703,421 -0.02(-0.65%)
Mar 26, 2014 2.656 2.663 2.640 2.645 1,012,124 -0.01(-0.26%)
Mar 25, 2014 2.663 2.680 2.652 2.652 1,178,982 -0.01(-0.39%)
Mar 24, 2014 2.673 2.673 2.635 2.663 1,521,134 +0.01(+0.52%)
Mar 21, 2014 2.656 2.669 2.635 2.649 883,782 +0.00(+0.13%)
Mar 20, 2014 2.632 2.666 2.611 2.645 1,031,527 -0.01(-0.39%)
Mar 19, 2014 2.680 2.687 2.645 2.656 852,316 -0.01(-0.39%)
Mar 18, 2014 2.649 2.666 2.642 2.666 808,142 +0.02(+0.78%)
Mar 17, 2014 2.669 2.687 2.645 2.645 1,072,168 -0.01(-0.52%)
Mar 14, 2014 2.663 2.693 2.652 2.659 1,082,070 -0.02(-0.64%)
Mar 13, 2014 2.731 2.731 2.669 2.676 1,316,325 -0.04(-1.39%)
Mar 12, 2014 2.701 2.722 2.691 2.714 817,293 +0.00(+0.12%)
Mar 11, 2014 2.724 2.731 2.694 2.711 1,096,485 -0.01(-0.25%)
Mar 10, 2014 2.687 2.721 2.680 2.717 932,261 +0.02(+0.88%)
Mar 07, 2014 2.721 2.724 2.690 2.694 1,222,896 -0.03(-0.99%)
Mar 06, 2014 2.697 2.724 2.697 2.721 1,126,425 +0.02(+0.87%)
Mar 05, 2014 2.687 2.697 2.677 2.697 878,095 +0.02(+0.76%)
Mar 04, 2014 2.680 2.694 2.672 2.677 907,334 +0.01(+0.51%)
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.