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: 4:10 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 (%)
Jul 31, 2015 2.423 2.443 2.419 2.423 657,188 +0.00(+0.16%)
Jul 30, 2015 2.427 2.439 2.416 2.419 2,098,696 -0.02(-0.65%)
Jul 29, 2015 2.416 2.443 2.416 2.435 700,106 +0.02(+0.65%)
Jul 28, 2015 2.396 2.423 2.380 2.419 980,268 +0.04(+1.49%)
Jul 27, 2015 2.412 2.416 2.384 2.384 1,155,613 -0.04(-1.63%)
Jul 24, 2015 2.447 2.455 2.419 2.423 784,113 -0.03(-1.28%)
Jul 23, 2015 2.471 2.475 2.443 2.455 632,341 -0.01(-0.48%)
Jul 22, 2015 2.451 2.471 2.451 2.467 652,217 +0.00(+0.00%)
Jul 21, 2015 2.459 2.479 2.459 2.467 549,555 -0.00(-0.16%)
Jul 20, 2015 2.486 2.490 2.471 2.471 767,488 -0.01(-0.48%)
Jul 17, 2015 2.502 2.502 2.483 2.483 932,708 -0.03(-1.10%)
Jul 16, 2015 2.498 2.510 2.498 2.510 718,749 +0.02(+0.79%)
Jul 15, 2015 2.483 2.498 2.483 2.490 494,532 +0.01(+0.32%)
Jul 14, 2015 2.475 2.486 2.475 2.483 533,737 +0.00(+0.16%)
Jul 13, 2015 2.459 2.479 2.459 2.479 760,370 +0.03(+1.13%)
Jul 10, 2015 2.447 2.451 2.431 2.451 590,364 +0.04(+1.47%)
Jul 09, 2015 2.443 2.455 2.416 2.416 579,300 -0.00(-0.16%)
Jul 08, 2015 2.443 2.443 2.417 2.419 628,539 -0.04(-1.60%)
Jul 07, 2015 2.471 2.471 2.427 2.459 920,159 +0.00(+0.00%)
Jul 06, 2015 2.467 2.479 2.451 2.459 943,496 -0.02(-0.79%)
Jul 02, 2015 2.483 2.479 2.479 2.479 627,583 -0.00(-0.16%)
Jul 01, 2015 2.486 2.494 2.475 2.483 605,263 +0.02(+0.64%)
Jun 30, 2015 2.483 2.486 2.455 2.467 839,695 +0.01(+0.32%)
Jun 29, 2015 2.506 2.510 2.455 2.459 1,197,983 -0.06(-2.50%)
Jun 26, 2015 2.522 2.542 2.518 2.522 1,585,158 +0.00(+0.16%)
Jun 25, 2015 2.553 2.553 2.518 2.518 1,609,797 -0.04(-1.39%)
Jun 24, 2015 2.553 2.565 2.543 2.553 1,968,461 -0.00(-0.15%)
Jun 23, 2015 2.546 2.557 2.542 2.557 1,491,016 +0.02(+0.78%)
Jun 22, 2015 2.530 2.542 2.526 2.538 807,445 +0.02(+0.78%)
Jun 19, 2015 2.526 2.526 2.506 2.518 829,726 -0.01(-0.47%)
Jun 18, 2015 2.514 2.530 2.502 2.530 992,972 +0.03(+1.10%)
Jun 17, 2015 2.498 2.502 2.479 2.502 1,096,841 +0.00(+0.16%)
Jun 16, 2015 2.502 2.506 2.494 2.498 856,522 -0.00(-0.16%)
Jun 15, 2015 2.498 2.514 2.492 2.502 578,734 -0.01(-0.47%)
Jun 12, 2015 2.510 2.518 2.502 2.514 895,431 +0.00(+0.00%)
Jun 11, 2015 2.502 2.522 2.502 2.514 1,052,245 +0.02(+0.62%)
Jun 10, 2015 2.487 2.502 2.487 2.499 3,531,027 +0.02(+0.62%)
Jun 09, 2015 2.495 2.491 2.483 2.483 1,017,637 -0.01(-0.31%)
Jun 08, 2015 2.506 2.506 2.491 2.491 1,153,224 -0.02(-0.61%)
Jun 05, 2015 2.506 2.510 2.499 2.506 776,990 -0.01(-0.31%)
Jun 04, 2015 2.522 2.526 2.506 2.514 1,117,738 -0.01(-0.46%)
Jun 03, 2015 2.526 2.533 2.518 2.526 653,837 +0.00(+0.00%)
Jun 02, 2015 2.510 2.526 2.502 2.526 816,504 +0.01(+0.46%)
Jun 01, 2015 2.518 2.518 2.502 2.514 518,603 +0.00(+0.15%)
May 29, 2015 2.514 2.518 2.502 2.510 597,564 -0.01(-0.46%)
May 28, 2015 2.518 2.526 2.514 2.522 428,197 -0.01(-0.30%)
May 27, 2015 2.510 2.533 2.506 2.529 719,629 +0.03(+1.08%)
May 26, 2015 2.522 2.529 2.495 2.502 906,736 -0.03(-1.37%)
May 22, 2015 2.529 2.537 2.537 2.537 591,429 +0.00(+0.15%)
May 21, 2015 2.522 2.541 2.518 2.533 760,026 +0.01(+0.53%)
May 20, 2015 2.514 2.526 2.510 2.520 505,582 +0.01(+0.23%)
May 19, 2015 2.510 2.518 2.506 2.514 721,273 +0.01(+0.31%)
May 18, 2015 2.499 2.514 2.499 2.506 915,694 +0.00(+0.15%)
May 15, 2015 2.510 2.510 2.495 2.502 595,070 -0.00(-0.15%)
May 14, 2015 2.502 2.510 2.499 2.506 801,278 +0.02(+0.77%)
May 13, 2015 2.487 2.495 2.479 2.487 608,426 -0.00(-0.15%)
May 12, 2015 2.476 2.491 2.460 2.491 584,070 +0.01(+0.31%)
May 11, 2015 2.510 2.510 2.483 2.483 899,572 -0.02(-0.77%)
May 08, 2015 2.502 2.514 2.488 2.502 666,774 +0.02(+0.62%)
May 07, 2015 2.468 2.491 2.464 2.487 432,013 +0.02(+0.78%)
May 06, 2015 2.487 2.499 2.464 2.468 900,299 -0.02(-0.62%)
May 05, 2015 2.495 2.506 2.479 2.483 1,239,266 -0.02(-0.77%)
May 04, 2015 2.510 2.514 2.495 2.502 893,429 -0.00(-0.15%)
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.