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 31, 2016 2.424 2.441 2.424 2.433 759,002 +0.01(+0.27%)
May 27, 2016 2.428 2.426 2.426 2.426 279,125 +0.01(+0.45%)
May 26, 2016 2.411 2.420 2.407 2.416 487,391 +0.00(+0.18%)
May 25, 2016 2.394 2.416 2.394 2.411 635,160 +0.02(+0.90%)
May 24, 2016 2.372 2.394 2.370 2.390 796,408 +0.03(+1.28%)
May 23, 2016 2.359 2.377 2.357 2.359 487,191 +0.01(+0.37%)
May 20, 2016 2.359 2.368 2.351 2.351 332,052 +0.00(+0.00%)
May 19, 2016 2.359 2.359 2.342 2.351 713,563 -0.01(-0.55%)
May 18, 2016 2.377 2.385 2.359 2.364 650,802 -0.02(-0.72%)
May 17, 2016 2.385 2.394 2.359 2.381 567,955 -0.01(-0.54%)
May 16, 2016 2.372 2.398 2.372 2.394 538,176 +0.02(+0.91%)
May 13, 2016 2.381 2.390 2.366 2.372 467,391 -0.01(-0.36%)
May 12, 2016 2.407 2.407 2.359 2.381 749,833 -0.02(-0.72%)
May 11, 2016 2.411 2.411 2.390 2.398 884,154 -0.01(-0.54%)
May 10, 2016 2.398 2.416 2.388 2.411 869,683 +0.03(+1.08%)
May 09, 2016 2.359 2.385 2.359 2.385 644,491 +0.02(+0.91%)
May 06, 2016 2.351 2.368 2.347 2.364 595,039 +0.01(+0.37%)
May 05, 2016 2.364 2.377 2.355 2.355 375,272 +0.00(+0.00%)
May 04, 2016 2.372 2.381 2.355 2.355 610,150 -0.02(-0.91%)
May 03, 2016 2.398 2.398 2.368 2.377 572,338 -0.03(-1.25%)
May 02, 2016 2.394 2.407 2.385 2.407 639,681 +0.02(+0.72%)
Apr 29, 2016 2.398 2.407 2.368 2.390 990,938 -0.00(-0.18%)
Apr 28, 2016 2.407 2.411 2.381 2.394 935,762 -0.02(-0.72%)
Apr 27, 2016 2.372 2.420 2.372 2.411 1,134,277 +0.03(+1.08%)
Apr 26, 2016 2.359 2.385 2.359 2.385 1,443,675 +0.03(+1.10%)
Apr 25, 2016 2.347 2.359 2.338 2.359 1,202,283 +0.01(+0.37%)
Apr 22, 2016 2.334 2.355 2.329 2.351 647,350 +0.03(+1.11%)
Apr 21, 2016 2.355 2.356 2.321 2.325 664,413 -0.02(-0.74%)
Apr 20, 2016 2.342 2.362 2.338 2.342 600,481 +0.01(+0.37%)
Apr 19, 2016 2.329 2.338 2.318 2.334 629,397 +0.02(+0.74%)
Apr 18, 2016 2.290 2.329 2.290 2.316 444,794 +0.02(+0.94%)
Apr 15, 2016 2.303 2.308 2.286 2.295 781,720 -0.00(-0.19%)
Apr 14, 2016 2.303 2.316 2.299 2.299 747,299 +0.01(+0.57%)
Apr 13, 2016 2.278 2.308 2.278 2.286 989,564 +0.02(+0.95%)
Apr 12, 2016 2.256 2.286 2.256 2.265 632,320 +0.02(+0.77%)
Apr 11, 2016 2.252 2.278 2.247 2.247 727,990 +0.00(+0.19%)
Apr 08, 2016 2.265 2.286 2.243 2.243 566,176 -0.00(-0.19%)
Apr 07, 2016 2.260 2.269 2.243 2.247 726,479 -0.02(-0.95%)
Apr 06, 2016 2.273 2.278 2.260 2.269 1,063,235 +0.02(+0.77%)
Apr 05, 2016 2.278 2.278 2.247 2.252 1,195,873 -0.03(-1.32%)
Apr 04, 2016 2.338 2.351 2.282 2.282 1,449,367 -0.06(-2.40%)
Apr 01, 2016 2.338 2.345 2.321 2.338 1,277,491 -0.00(-0.18%)
Mar 31, 2016 2.338 2.359 2.327 2.342 830,003 +0.01(+0.56%)
Mar 30, 2016 2.355 2.372 2.329 2.329 1,058,380 -0.00(-0.18%)
Mar 29, 2016 2.308 2.351 2.303 2.334 1,453,799 +0.03(+1.12%)
Mar 28, 2016 2.295 2.330 2.273 2.308 1,739,924 +0.01(+0.56%)
Mar 24, 2016 2.290 2.295 2.295 2.295 2,206,109 -0.01(-0.37%)
Mar 23, 2016 2.299 2.321 2.291 2.303 2,061,344 +0.01(+0.56%)
Mar 22, 2016 2.278 2.295 2.272 2.290 643,643 +0.01(+0.38%)
Mar 21, 2016 2.260 2.299 2.260 2.282 417,007 +0.01(+0.57%)
Mar 18, 2016 2.269 2.303 2.269 2.269 704,872 +0.01(+0.38%)
Mar 17, 2016 2.239 2.260 2.234 2.260 688,254 +0.03(+1.55%)
Mar 16, 2016 2.230 2.243 2.222 2.226 1,023,040 -0.01(-0.58%)
Mar 15, 2016 2.213 2.239 2.204 2.239 1,336,903 +0.01(+0.39%)
Mar 14, 2016 2.260 2.260 2.230 2.230 643,434 -0.03(-1.15%)
Mar 11, 2016 2.227 2.264 2.227 2.256 631,835 +0.04(+1.89%)
Mar 10, 2016 2.231 2.243 2.210 2.214 563,496 -0.00(-0.19%)
Mar 09, 2016 2.235 2.239 2.210 2.218 1,186,074 +0.00(+0.00%)
Mar 08, 2016 2.222 2.227 2.214 2.218 641,572 -0.00(-0.19%)
Mar 07, 2016 2.206 2.231 2.201 2.222 1,385,895 +0.00(+0.19%)
Mar 04, 2016 2.193 2.227 2.185 2.218 900,357 +0.04(+1.73%)
Mar 03, 2016 2.168 2.180 2.159 2.180 740,819 +0.01(+0.58%)
Mar 02, 2016 2.155 2.185 2.143 2.168 567,331 +0.00(+0.19%)
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.