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 )

5.220 -0.020 (-0.38%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jun 30, 2016 2.431 2.444 2.426 2.435 864,875 +0.02(+0.73%)
Jun 29, 2016 2.404 2.417 2.400 2.417 864,039 +0.04(+1.49%)
Jun 28, 2016 2.386 2.386 2.368 2.382 958,823 +0.03(+1.13%)
Jun 27, 2016 2.395 2.395 2.337 2.355 2,146,236 -0.06(-2.57%)
Jun 24, 2016 2.373 2.457 2.373 2.417 3,980,642 -0.09(-3.54%)
Jun 23, 2016 2.497 2.506 2.484 2.506 1,980,892 +0.05(+1.99%)
Jun 22, 2016 2.453 2.462 2.448 2.457 627,560 +0.00(+0.18%)
Jun 21, 2016 2.444 2.453 2.435 2.453 480,016 +0.01(+0.36%)
Jun 20, 2016 2.457 2.470 2.439 2.444 973,604 +0.03(+1.10%)
Jun 17, 2016 2.408 2.431 2.408 2.417 434,692 +0.01(+0.37%)
Jun 16, 2016 2.426 2.426 2.391 2.408 878,106 -0.03(-1.09%)
Jun 15, 2016 2.435 2.444 2.431 2.435 797,880 +0.00(+0.18%)
Jun 14, 2016 2.448 2.453 2.417 2.431 711,499 -0.02(-0.72%)
Jun 13, 2016 2.461 2.466 2.448 2.448 707,343 -0.03(-1.05%)
Jun 10, 2016 2.487 2.491 2.470 2.474 1,024,942 -0.04(-1.55%)
Jun 09, 2016 2.517 2.517 2.504 2.513 692,554 -0.01(-0.34%)
Jun 08, 2016 2.504 2.526 2.496 2.522 788,670 +0.02(+0.69%)
Jun 07, 2016 2.491 2.504 2.487 2.504 742,350 +0.01(+0.52%)
Jun 06, 2016 2.457 2.500 2.457 2.491 876,133 +0.04(+1.76%)
Jun 03, 2016 2.435 2.457 2.429 2.448 874,619 +0.00(+0.18%)
Jun 02, 2016 2.427 2.444 2.418 2.444 707,795 +0.00(+0.18%)
Jun 01, 2016 2.422 2.444 2.418 2.440 507,463 +0.00(+0.18%)
May 31, 2016 2.427 2.444 2.427 2.435 758,202 +0.01(+0.27%)
May 27, 2016 2.431 2.429 2.429 2.429 278,831 +0.01(+0.45%)
May 26, 2016 2.414 2.422 2.409 2.418 486,877 +0.00(+0.18%)
May 25, 2016 2.397 2.418 2.397 2.414 634,491 +0.02(+0.90%)
May 24, 2016 2.375 2.397 2.372 2.392 795,569 +0.03(+1.28%)
May 23, 2016 2.362 2.379 2.359 2.362 486,678 +0.01(+0.37%)
May 20, 2016 2.362 2.371 2.353 2.353 331,702 +0.00(+0.00%)
May 19, 2016 2.362 2.362 2.345 2.353 712,811 -0.01(-0.55%)
May 18, 2016 2.379 2.388 2.362 2.366 650,116 -0.02(-0.72%)
May 17, 2016 2.388 2.397 2.362 2.384 567,356 -0.01(-0.54%)
May 16, 2016 2.375 2.401 2.375 2.397 537,608 +0.02(+0.91%)
May 13, 2016 2.384 2.392 2.368 2.375 466,898 -0.01(-0.36%)
May 12, 2016 2.409 2.409 2.362 2.384 749,043 -0.02(-0.72%)
May 11, 2016 2.414 2.414 2.392 2.401 883,222 -0.01(-0.54%)
May 10, 2016 2.401 2.418 2.390 2.414 868,767 +0.03(+1.09%)
May 09, 2016 2.362 2.388 2.362 2.388 643,812 +0.02(+0.91%)
May 06, 2016 2.353 2.371 2.349 2.366 594,412 +0.01(+0.37%)
May 05, 2016 2.366 2.379 2.358 2.358 374,877 +0.00(+0.00%)
May 04, 2016 2.375 2.384 2.358 2.358 609,507 -0.02(-0.91%)
May 03, 2016 2.401 2.401 2.371 2.379 571,735 -0.03(-1.25%)
May 02, 2016 2.397 2.409 2.388 2.409 639,007 +0.02(+0.72%)
Apr 29, 2016 2.401 2.409 2.371 2.392 989,894 -0.00(-0.18%)
Apr 28, 2016 2.409 2.414 2.384 2.397 934,776 -0.02(-0.72%)
Apr 27, 2016 2.375 2.422 2.375 2.414 1,133,082 +0.03(+1.09%)
Apr 26, 2016 2.362 2.388 2.362 2.388 1,442,153 +0.03(+1.10%)
Apr 25, 2016 2.349 2.362 2.340 2.362 1,201,016 +0.01(+0.37%)
Apr 22, 2016 2.336 2.358 2.332 2.353 646,667 +0.03(+1.11%)
Apr 21, 2016 2.358 2.358 2.323 2.327 663,712 -0.02(-0.74%)
Apr 20, 2016 2.345 2.365 2.340 2.345 599,847 +0.01(+0.37%)
Apr 19, 2016 2.332 2.340 2.321 2.336 628,733 +0.02(+0.74%)
Apr 18, 2016 2.293 2.332 2.292 2.319 444,325 +0.02(+0.94%)
Apr 15, 2016 2.306 2.310 2.289 2.297 780,895 -0.00(-0.19%)
Apr 14, 2016 2.306 2.319 2.302 2.302 746,512 +0.01(+0.57%)
Apr 13, 2016 2.280 2.310 2.280 2.289 988,520 +0.02(+0.95%)
Apr 12, 2016 2.258 2.289 2.258 2.267 631,654 +0.02(+0.77%)
Apr 11, 2016 2.254 2.280 2.250 2.250 727,223 +0.00(+0.19%)
Apr 08, 2016 2.267 2.288 2.245 2.245 565,580 -0.00(-0.19%)
Apr 07, 2016 2.263 2.271 2.245 2.250 725,713 -0.02(-0.95%)
Apr 06, 2016 2.276 2.280 2.263 2.271 1,062,114 +0.02(+0.77%)
Apr 05, 2016 2.280 2.280 2.250 2.254 1,194,612 -0.03(-1.32%)
Apr 04, 2016 2.340 2.353 2.284 2.284 1,447,839 -0.06(-2.40%)
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.