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 )

5.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 30, 2015 2.376 2.385 2.368 2.376 487,356 +0.00(+0.00%)
Oct 29, 2015 2.380 2.393 2.368 2.376 955,835 -0.02(-0.70%)
Oct 28, 2015 2.368 2.397 2.360 2.393 724,788 +0.03(+1.06%)
Oct 27, 2015 2.360 2.372 2.355 2.368 695,155 -0.01(-0.35%)
Oct 26, 2015 2.385 2.393 2.364 2.376 686,923 -0.01(-0.35%)
Oct 23, 2015 2.385 2.395 2.376 2.385 671,540 +0.02(+0.88%)
Oct 22, 2015 2.339 2.376 2.339 2.364 768,722 +0.03(+1.25%)
Oct 21, 2015 2.343 2.351 2.326 2.335 627,860 -0.01(-0.36%)
Oct 20, 2015 2.339 2.347 2.326 2.343 428,051 +0.00(+0.18%)
Oct 19, 2015 2.326 2.360 2.326 2.339 730,432 +0.00(+0.00%)
Oct 16, 2015 2.335 2.343 2.326 2.339 475,260 +0.01(+0.36%)
Oct 15, 2015 2.335 2.343 2.326 2.330 602,017 -0.01(-0.36%)
Oct 14, 2015 2.343 2.347 2.314 2.339 881,548 -0.02(-0.71%)
Oct 13, 2015 2.339 2.364 2.335 2.355 690,396 -0.00(-0.18%)
Oct 12, 2015 2.347 2.360 2.335 2.360 753,445 +0.00(+0.18%)
Oct 09, 2015 2.310 2.355 2.310 2.355 1,655,845 +0.06(+2.73%)
Oct 08, 2015 2.293 2.310 2.285 2.293 680,535 -0.02(-0.90%)
Oct 07, 2015 2.297 2.314 2.280 2.314 726,712 +0.02(+0.91%)
Oct 06, 2015 2.272 2.293 2.272 2.293 974,585 +0.02(+0.73%)
Oct 05, 2015 2.226 2.276 2.226 2.276 1,054,547 +0.05(+2.44%)
Oct 02, 2015 2.147 2.222 2.147 2.222 826,345 +0.04(+1.72%)
Oct 01, 2015 2.176 2.188 2.151 2.185 1,302,407 +0.01(+0.38%)
Sep 30, 2015 2.164 2.184 2.147 2.176 1,076,006 +0.03(+1.16%)
Sep 29, 2015 2.164 2.189 2.135 2.151 812,666 -0.01(-0.58%)
Sep 28, 2015 2.214 2.218 2.160 2.164 1,913,887 -0.05(-2.44%)
Sep 25, 2015 2.247 2.256 2.218 2.218 2,072,072 -0.01(-0.56%)
Sep 24, 2015 2.218 2.247 2.214 2.230 2,921,416 -0.01(-0.37%)
Sep 23, 2015 2.268 2.276 2.230 2.239 2,440,987 -0.02(-0.74%)
Sep 22, 2015 2.251 2.264 2.230 2.255 1,183,663 -0.03(-1.28%)
Sep 21, 2015 2.276 2.291 2.260 2.285 1,455,180 +0.01(+0.37%)
Sep 18, 2015 2.268 2.293 2.255 2.276 1,849,773 -0.01(-0.55%)
Sep 17, 2015 2.276 2.318 2.276 2.289 897,471 +0.00(+0.00%)
Sep 16, 2015 2.260 2.293 2.255 2.289 598,189 +0.03(+1.10%)
Sep 15, 2015 2.239 2.272 2.230 2.264 1,134,543 +0.03(+1.31%)
Sep 14, 2015 2.255 2.260 2.231 2.235 540,777 -0.01(-0.56%)
Sep 11, 2015 2.239 2.255 2.223 2.247 816,027 -0.00(-0.18%)
Sep 10, 2015 2.235 2.263 2.223 2.251 1,496,650 +0.01(+0.36%)
Sep 09, 2015 2.300 2.304 2.235 2.243 1,200,526 -0.03(-1.25%)
Sep 08, 2015 2.275 2.280 2.255 2.271 847,569 +0.04(+1.63%)
Sep 04, 2015 2.231 2.235 2.235 2.235 887,058 -0.02(-0.90%)
Sep 03, 2015 2.267 2.284 2.243 2.255 1,247,887 -0.00(-0.18%)
Sep 02, 2015 2.251 2.263 2.227 2.259 864,053 +0.03(+1.46%)
Sep 01, 2015 2.251 2.251 2.211 2.227 1,095,960 -0.06(-2.66%)
Aug 31, 2015 2.288 2.308 2.284 2.288 776,955 -0.02(-0.88%)
Aug 28, 2015 2.284 2.312 2.284 2.308 606,747 +0.02(+0.89%)
Aug 27, 2015 2.267 2.308 2.251 2.288 1,192,906 +0.04(+1.81%)
Aug 26, 2015 2.211 2.247 2.182 2.247 1,375,443 +0.08(+3.55%)
Aug 25, 2015 2.243 2.251 2.158 2.170 2,173,522 +0.01(+0.56%)
Aug 24, 2015 2.129 2.231 2.012 2.158 5,926,351 -0.14(-6.01%)
Aug 21, 2015 2.348 2.365 2.296 2.296 2,382,715 -0.09(-3.90%)
Aug 20, 2015 2.426 2.426 2.389 2.389 1,659,701 -0.06(-2.32%)
Aug 19, 2015 2.450 2.454 2.434 2.446 1,193,280 -0.01(-0.50%)
Aug 18, 2015 2.454 2.458 2.450 2.458 722,385 +0.00(+0.17%)
Aug 17, 2015 2.450 2.466 2.442 2.454 1,363,200 -0.01(-0.49%)
Aug 14, 2015 2.454 2.466 2.450 2.466 554,194 +0.01(+0.50%)
Aug 13, 2015 2.470 2.478 2.454 2.454 819,076 -0.02(-0.82%)
Aug 12, 2015 2.454 2.478 2.430 2.474 998,571 -0.01(-0.33%)
Aug 11, 2015 2.478 2.482 2.462 2.482 544,032 -0.01(-0.49%)
Aug 10, 2015 2.478 2.499 2.478 2.494 714,067 +0.04(+1.65%)
Aug 07, 2015 2.474 2.478 2.450 2.454 604,240 -0.02(-0.66%)
Aug 06, 2015 2.507 2.519 2.470 2.470 617,245 -0.05(-1.93%)
Aug 05, 2015 2.515 2.535 2.507 2.519 583,059 +0.01(+0.49%)
Aug 04, 2015 2.486 2.511 2.486 2.507 583,897 +0.02(+0.65%)
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.