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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2015 2.485 2.489 2.458 2.469 838,810 +0.01(+0.32%)
Jun 29, 2015 2.509 2.513 2.458 2.461 1,196,720 -0.06(-2.50%)
Jun 26, 2015 2.525 2.544 2.521 2.525 1,583,488 +0.00(+0.16%)
Jun 25, 2015 2.556 2.556 2.521 2.521 1,608,101 -0.04(-1.39%)
Jun 24, 2015 2.556 2.568 2.546 2.556 1,966,386 -0.00(-0.15%)
Jun 23, 2015 2.548 2.560 2.544 2.560 1,489,444 +0.02(+0.78%)
Jun 22, 2015 2.532 2.544 2.529 2.540 806,594 +0.02(+0.78%)
Jun 19, 2015 2.529 2.529 2.509 2.521 828,852 -0.01(-0.47%)
Jun 18, 2015 2.517 2.532 2.505 2.532 991,925 +0.03(+1.10%)
Jun 17, 2015 2.501 2.505 2.481 2.505 1,095,685 +0.00(+0.16%)
Jun 16, 2015 2.505 2.509 2.497 2.501 855,620 -0.00(-0.16%)
Jun 15, 2015 2.501 2.517 2.495 2.505 578,124 -0.01(-0.47%)
Jun 12, 2015 2.513 2.521 2.505 2.517 894,487 +0.00(+0.00%)
Jun 11, 2015 2.505 2.524 2.505 2.517 1,051,136 +0.02(+0.62%)
Jun 10, 2015 2.490 2.505 2.490 2.501 3,527,305 +0.02(+0.62%)
Jun 09, 2015 2.497 2.494 2.486 2.486 1,016,564 -0.01(-0.31%)
Jun 08, 2015 2.509 2.509 2.494 2.494 1,152,009 -0.02(-0.61%)
Jun 05, 2015 2.509 2.513 2.501 2.509 776,171 -0.01(-0.31%)
Jun 04, 2015 2.524 2.528 2.509 2.517 1,116,560 -0.01(-0.46%)
Jun 03, 2015 2.528 2.536 2.521 2.528 653,147 +0.00(+0.00%)
Jun 02, 2015 2.513 2.528 2.505 2.528 815,644 +0.01(+0.46%)
Jun 01, 2015 2.521 2.521 2.505 2.517 518,056 +0.00(+0.15%)
May 29, 2015 2.517 2.521 2.505 2.513 596,934 -0.01(-0.46%)
May 28, 2015 2.521 2.528 2.517 2.524 427,746 -0.01(-0.30%)
May 27, 2015 2.513 2.536 2.509 2.532 718,870 +0.03(+1.08%)
May 26, 2015 2.524 2.532 2.497 2.505 905,780 -0.03(-1.37%)
May 22, 2015 2.532 2.540 2.540 2.540 590,805 +0.00(+0.15%)
May 21, 2015 2.524 2.544 2.521 2.536 759,225 +0.01(+0.53%)
May 20, 2015 2.517 2.528 2.513 2.522 505,049 +0.01(+0.23%)
May 19, 2015 2.513 2.521 2.509 2.517 720,513 +0.01(+0.31%)
May 18, 2015 2.501 2.517 2.501 2.509 914,729 +0.00(+0.15%)
May 15, 2015 2.513 2.513 2.497 2.505 594,443 -0.00(-0.15%)
May 14, 2015 2.505 2.513 2.501 2.509 800,434 +0.02(+0.77%)
May 13, 2015 2.490 2.497 2.482 2.490 607,785 -0.00(-0.15%)
May 12, 2015 2.478 2.494 2.463 2.494 583,455 +0.01(+0.31%)
May 11, 2015 2.513 2.513 2.486 2.486 898,624 -0.02(-0.77%)
May 08, 2015 2.505 2.517 2.490 2.505 666,071 +0.02(+0.62%)
May 07, 2015 2.470 2.493 2.467 2.490 431,558 +0.02(+0.78%)
May 06, 2015 2.490 2.501 2.467 2.470 899,350 -0.02(-0.62%)
May 05, 2015 2.497 2.509 2.482 2.486 1,237,960 -0.02(-0.77%)
May 04, 2015 2.513 2.517 2.497 2.505 892,487 -0.00(-0.15%)
May 01, 2015 2.501 2.513 2.494 2.509 799,186 +0.02(+0.62%)
Apr 30, 2015 2.509 2.513 2.478 2.494 956,661 -0.02(-0.61%)
Apr 29, 2015 2.501 2.517 2.497 2.509 566,766 -0.01(-0.31%)
Apr 28, 2015 2.505 2.521 2.494 2.517 780,795 +0.01(+0.46%)
Apr 27, 2015 2.536 2.540 2.501 2.505 1,069,706 -0.03(-1.07%)
Apr 24, 2015 2.540 2.540 2.524 2.532 477,047 +0.00(+0.15%)
Apr 23, 2015 2.517 2.536 2.513 2.528 453,106 +0.01(+0.31%)
Apr 22, 2015 2.509 2.524 2.505 2.521 589,682 +0.02(+0.62%)
Apr 21, 2015 2.517 2.524 2.505 2.505 544,568 -0.00(-0.15%)
Apr 20, 2015 2.505 2.524 2.505 2.509 997,097 +0.00(+0.15%)
Apr 17, 2015 2.513 2.516 2.490 2.505 947,536 -0.03(-1.07%)
Apr 16, 2015 2.532 2.540 2.524 2.532 640,670 -0.00(-0.15%)
Apr 15, 2015 2.528 2.540 2.524 2.536 613,156 +0.01(+0.46%)
Apr 14, 2015 2.517 2.528 2.501 2.524 594,752 +0.01(+0.31%)
Apr 13, 2015 2.532 2.544 2.515 2.517 642,758 -0.02(-0.76%)
Apr 10, 2015 2.528 2.536 2.524 2.536 540,995 +0.00(+0.15%)
Apr 09, 2015 2.528 2.536 2.521 2.532 470,947 +0.00(+0.15%)
Apr 08, 2015 2.524 2.536 2.517 2.528 652,128 +0.01(+0.31%)
Apr 07, 2015 2.524 2.544 2.521 2.521 913,071 +0.00(+0.00%)
Apr 06, 2015 2.501 2.528 2.497 2.521 1,026,167 +0.02(+0.62%)
Apr 02, 2015 2.501 2.505 2.505 2.505 509,333 +0.00(+0.00%)
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.