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 )

5.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 31, 2016 2.490 2.490 2.467 2.471 502,302 +0.00(+0.00%)
Oct 28, 2016 2.495 2.495 2.471 2.471 353,917 -0.02(-0.75%)
Oct 27, 2016 2.495 2.503 2.490 2.490 490,965 +0.01(+0.28%)
Oct 26, 2016 2.481 2.495 2.471 2.483 615,283 -0.00(-0.19%)
Oct 25, 2016 2.504 2.504 2.481 2.488 819,859 -0.01(-0.56%)
Oct 24, 2016 2.495 2.513 2.490 2.502 719,800 +0.01(+0.38%)
Oct 21, 2016 2.457 2.495 2.452 2.492 612,818 +0.03(+1.04%)
Oct 20, 2016 2.481 2.490 2.462 2.467 1,043,578 -0.01(-0.57%)
Oct 19, 2016 2.485 2.495 2.476 2.481 689,701 +0.00(+0.00%)
Oct 18, 2016 2.509 2.514 2.476 2.481 645,736 +0.00(+0.19%)
Oct 17, 2016 2.513 2.523 2.476 2.476 452,128 -0.04(-1.49%)
Oct 14, 2016 2.513 2.523 2.509 2.513 422,006 +0.01(+0.56%)
Oct 13, 2016 2.504 2.518 2.499 2.499 870,417 -0.04(-1.48%)
Oct 12, 2016 2.527 2.541 2.527 2.537 589,189 +0.00(+0.18%)
Oct 11, 2016 2.570 2.570 2.525 2.532 773,651 -0.04(-1.46%)
Oct 10, 2016 2.588 2.593 2.570 2.570 645,463 -0.02(-0.72%)
Oct 07, 2016 2.602 2.602 2.588 2.588 287,110 -0.01(-0.36%)
Oct 06, 2016 2.602 2.602 2.579 2.598 859,273 +0.00(+0.18%)
Oct 05, 2016 2.612 2.626 2.588 2.593 823,371 +0.00(+0.00%)
Oct 04, 2016 2.626 2.633 2.593 2.593 755,737 -0.04(-1.60%)
Oct 03, 2016 2.630 2.644 2.622 2.635 682,608 -0.00(-0.18%)
Sep 30, 2016 2.612 2.640 2.609 2.640 598,571 +0.04(+1.62%)
Sep 29, 2016 2.630 2.635 2.593 2.598 793,081 -0.03(-1.07%)
Sep 28, 2016 2.626 2.644 2.612 2.626 1,554,916 +0.01(+0.36%)
Sep 27, 2016 2.593 2.626 2.585 2.616 1,965,898 +0.03(+1.27%)
Sep 26, 2016 2.598 2.616 2.574 2.584 2,591,372 -0.03(-1.08%)
Sep 23, 2016 2.635 2.635 2.603 2.612 1,923,615 -0.02(-0.89%)
Sep 22, 2016 2.607 2.635 2.598 2.635 1,295,103 +0.05(+1.99%)
Sep 21, 2016 2.560 2.584 2.551 2.584 528,595 +0.02(+0.91%)
Sep 20, 2016 2.570 2.574 2.555 2.560 755,742 +0.01(+0.55%)
Sep 19, 2016 2.570 2.570 2.537 2.546 986,309 -0.00(-0.18%)
Sep 16, 2016 2.555 2.565 2.541 2.551 503,830 -0.00(-0.18%)
Sep 15, 2016 2.555 2.570 2.547 2.555 546,109 +0.00(+0.00%)
Sep 14, 2016 2.570 2.584 2.532 2.555 1,535,027 -0.01(-0.55%)
Sep 13, 2016 2.592 2.592 2.556 2.570 1,188,724 -0.03(-1.23%)
Sep 12, 2016 2.583 2.606 2.579 2.601 1,257,594 +0.00(+0.18%)
Sep 09, 2016 2.638 2.638 2.592 2.597 1,041,138 -0.06(-2.40%)
Sep 08, 2016 2.656 2.665 2.647 2.661 585,302 -0.00(-0.17%)
Sep 07, 2016 2.661 2.665 2.651 2.665 553,225 +0.01(+0.34%)
Sep 06, 2016 2.638 2.656 2.638 2.656 623,047 +0.02(+0.87%)
Sep 02, 2016 2.638 2.633 2.633 2.633 554,013 +0.01(+0.52%)
Sep 01, 2016 2.620 2.620 2.588 2.620 668,301 +0.01(+0.35%)
Aug 31, 2016 2.642 2.642 2.588 2.611 1,735,983 -0.03(-1.04%)
Aug 30, 2016 2.647 2.656 2.638 2.638 356,330 -0.01(-0.52%)
Aug 29, 2016 2.647 2.656 2.638 2.651 518,232 +0.01(+0.52%)
Aug 26, 2016 2.651 2.658 2.624 2.638 709,676 -0.01(-0.34%)
Aug 25, 2016 2.656 2.656 2.642 2.647 863,876 -0.01(-0.51%)
Aug 24, 2016 2.674 2.674 2.656 2.661 647,949 -0.01(-0.51%)
Aug 23, 2016 2.674 2.683 2.670 2.674 549,910 +0.01(+0.51%)
Aug 22, 2016 2.647 2.665 2.645 2.661 599,220 +0.00(+0.17%)
Aug 19, 2016 2.647 2.656 2.638 2.656 678,949 +0.01(+0.52%)
Aug 18, 2016 2.651 2.656 2.638 2.642 529,556 -0.00(-0.17%)
Aug 17, 2016 2.642 2.647 2.624 2.647 401,657 +0.00(+0.00%)
Aug 16, 2016 2.642 2.651 2.638 2.647 657,157 -0.00(-0.17%)
Aug 15, 2016 2.638 2.656 2.635 2.651 728,672 +0.02(+0.69%)
Aug 12, 2016 2.633 2.642 2.629 2.633 462,078 +0.00(+0.00%)
Aug 11, 2016 2.624 2.633 2.620 2.633 464,791 +0.02(+0.70%)
Aug 10, 2016 2.615 2.620 2.601 2.615 566,533 +0.01(+0.35%)
Aug 09, 2016 2.606 2.611 2.597 2.606 275,265 +0.01(+0.35%)
Aug 08, 2016 2.611 2.633 2.588 2.597 772,497 -0.00(-0.18%)
Aug 05, 2016 2.601 2.611 2.592 2.601 651,022 +0.02(+0.71%)
Aug 04, 2016 2.574 2.585 2.570 2.583 706,287 +0.00(+0.00%)
Aug 03, 2016 2.579 2.584 2.574 2.583 575,688 +0.00(+0.18%)
Aug 02, 2016 2.624 2.624 2.579 2.579 538,387 -0.05(-1.91%)
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.