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 )

5.213 -0.027 (-0.51%)
Streaming Delayed Price Updated: 2:17 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 31, 2013 2.202 2.205 2.180 2.180 1,877,933 -0.03(-1.14%)
May 30, 2013 2.190 2.215 2.183 2.205 1,191,320 +0.02(+0.72%)
May 29, 2013 2.190 2.193 2.161 2.190 1,030,339 -0.00(-0.14%)
May 28, 2013 2.212 2.234 2.187 2.193 1,533,461 -0.00(-0.14%)
May 24, 2013 2.199 2.205 2.183 2.196 766,891 -0.02(-0.85%)
May 23, 2013 2.165 2.215 2.158 2.215 1,839,906 +0.02(+0.72%)
May 22, 2013 2.218 2.243 2.193 2.199 1,371,700 -0.01(-0.57%)
May 21, 2013 2.205 2.243 2.199 2.212 1,684,019 +0.01(+0.43%)
May 20, 2013 2.202 2.215 2.199 2.202 1,202,378 +0.00(+0.00%)
May 17, 2013 2.193 2.205 2.190 2.202 1,207,246 +0.01(+0.58%)
May 16, 2013 2.161 2.196 2.161 2.190 1,711,493 +0.02(+0.72%)
May 15, 2013 2.139 2.174 2.133 2.174 1,311,868 +0.05(+2.37%)
May 13, 2013 2.108 2.124 2.102 2.124 1,120,043 +0.02(+0.90%)
May 10, 2013 2.102 2.111 2.092 2.105 764,517 +0.00(+0.15%)
May 09, 2013 2.111 2.117 2.095 2.102 1,110,778 -0.02(-0.74%)
May 08, 2013 2.102 2.120 2.102 2.117 1,418,762 +0.00(+0.15%)
May 07, 2013 2.105 2.117 2.095 2.114 971,742 +0.01(+0.45%)
May 06, 2013 2.089 2.105 2.089 2.105 900,655 +0.02(+0.75%)
May 03, 2013 2.064 2.092 2.064 2.089 1,255,226 +0.03(+1.69%)
May 02, 2013 2.051 2.064 2.048 2.054 936,495 +0.01(+0.31%)
May 01, 2013 2.045 2.061 2.042 2.048 928,030 +0.00(+0.14%)
Apr 30, 2013 2.038 2.048 2.035 2.045 1,706,580 +0.01(+0.32%)
Apr 29, 2013 2.048 2.054 2.035 2.038 1,033,186 +0.00(+0.15%)
Apr 26, 2013 2.035 2.051 2.035 2.035 681,233 -0.01(-0.46%)
Apr 25, 2013 2.048 2.057 2.038 2.045 1,013,253 +0.00(+0.15%)
Apr 24, 2013 2.035 2.045 2.035 2.042 736,104 -0.00(-0.15%)
Apr 23, 2013 2.032 2.048 2.029 2.045 1,125,448 +0.02(+0.93%)
Apr 22, 2013 2.016 2.026 2.004 2.026 720,659 +0.02(+0.78%)
Apr 19, 2013 1.994 2.013 1.994 2.010 626,781 +0.02(+0.79%)
Apr 18, 2013 2.007 2.007 1.985 1.994 805,505 -0.01(-0.31%)
Apr 17, 2013 2.020 2.020 1.985 2.001 940,095 -0.02(-1.09%)
Apr 16, 2013 2.020 2.029 2.016 2.023 733,879 +0.01(+0.63%)
Apr 15, 2013 2.029 2.035 2.001 2.010 1,215,032 -0.03(-1.39%)
Apr 12, 2013 2.045 2.048 2.029 2.038 723,725 -0.01(-0.61%)
Apr 11, 2013 2.048 2.057 2.045 2.051 1,016,827 +0.01(+0.31%)
Apr 10, 2013 2.013 2.051 2.013 2.045 1,191,478 +0.03(+1.25%)
Apr 09, 2013 2.001 2.029 2.001 2.020 706,415 +0.02(+0.79%)
Apr 08, 2013 2.010 2.010 1.985 2.004 930,614 +0.01(+0.47%)
Apr 05, 2013 1.991 2.001 1.972 1.994 1,158,066 -0.02(-0.94%)
Apr 04, 2013 2.020 2.038 2.007 2.013 1,101,729 -0.00(-0.16%)
Apr 03, 2013 2.061 2.064 2.016 2.016 991,487 -0.03(-1.69%)
Apr 02, 2013 2.061 2.064 2.048 2.051 942,088 +0.01(+0.46%)
Apr 01, 2013 2.045 2.054 2.032 2.042 941,850 +0.00(+0.00%)
Mar 28, 2013 2.038 2.054 2.032 2.042 1,214,219 +0.00(+0.00%)
Mar 27, 2013 2.029 2.048 2.029 2.042 973,506 -0.01(-0.31%)
Mar 26, 2013 2.032 2.048 2.032 2.048 995,743 +0.02(+1.09%)
Mar 25, 2013 2.042 2.054 2.016 2.026 1,449,591 -0.01(-0.39%)
Mar 22, 2013 2.038 2.053 2.032 2.034 1,754,629 -0.00(-0.08%)
Mar 21, 2013 2.016 2.036 2.016 2.035 2,711,705 +0.02(+0.94%)
Mar 20, 2013 1.994 2.016 1.994 2.016 1,101,139 +0.03(+1.51%)
Mar 19, 2013 1.994 2.004 1.979 1.986 686,530 -0.01(-0.40%)
Mar 18, 2013 1.975 1.994 1.972 1.994 1,082,699 +0.01(+0.48%)
Mar 15, 2013 1.991 1.998 1.979 1.985 1,144,422 -0.02(-1.10%)
Mar 14, 2013 2.016 2.026 2.001 2.007 912,627 +0.01(+0.63%)
Mar 13, 2013 2.004 2.010 1.985 1.994 891,632 -0.01(-0.47%)
Mar 12, 2013 2.026 2.054 2.001 2.004 1,345,845 -0.02(-0.93%)
Mar 11, 2013 2.004 2.026 1.998 2.023 1,828,875 +0.02(+1.08%)
Mar 08, 2013 1.986 2.001 1.976 2.001 1,774,566 +0.03(+1.56%)
Mar 07, 2013 1.989 1.989 1.958 1.970 1,223,684 +0.02(+1.11%)
Mar 06, 2013 1.958 1.964 1.949 1.949 1,787,421 +0.01(+0.64%)
Mar 05, 2013 1.946 1.964 1.933 1.936 2,251,354 +0.00(+0.00%)
Mar 04, 2013 1.921 1.939 1.921 1.936 1,342,402 +0.01(+0.48%)
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.