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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.499 2.513 2.495 2.504 841,115 +0.02(+0.73%)
Jun 29, 2016 2.472 2.486 2.467 2.486 840,302 +0.04(+1.49%)
Jun 28, 2016 2.454 2.454 2.435 2.449 932,481 +0.03(+1.13%)
Jun 27, 2016 2.463 2.463 2.403 2.422 2,087,273 -0.06(-2.57%)
Jun 24, 2016 2.440 2.527 2.440 2.486 3,871,284 -0.09(-3.54%)
Jun 23, 2016 2.568 2.577 2.554 2.577 1,926,472 +0.05(+1.99%)
Jun 22, 2016 2.522 2.531 2.517 2.527 610,319 +0.00(+0.18%)
Jun 21, 2016 2.513 2.522 2.504 2.522 466,829 +0.01(+0.36%)
Jun 20, 2016 2.527 2.540 2.508 2.513 946,857 +0.03(+1.10%)
Jun 17, 2016 2.476 2.499 2.476 2.486 422,750 +0.01(+0.37%)
Jun 16, 2016 2.495 2.495 2.458 2.476 853,982 -0.03(-1.09%)
Jun 15, 2016 2.504 2.513 2.499 2.504 775,960 +0.00(+0.18%)
Jun 14, 2016 2.517 2.522 2.486 2.499 691,952 -0.02(-0.72%)
Jun 13, 2016 2.531 2.535 2.517 2.517 687,911 -0.03(-1.05%)
Jun 10, 2016 2.557 2.562 2.540 2.544 996,784 -0.04(-1.55%)
Jun 09, 2016 2.589 2.589 2.575 2.584 673,528 -0.01(-0.34%)
Jun 08, 2016 2.575 2.597 2.566 2.593 767,003 +0.02(+0.69%)
Jun 07, 2016 2.562 2.575 2.557 2.575 721,956 +0.01(+0.52%)
Jun 06, 2016 2.526 2.571 2.526 2.562 852,064 +0.04(+1.76%)
Jun 03, 2016 2.504 2.526 2.497 2.517 850,591 +0.00(+0.18%)
Jun 02, 2016 2.495 2.513 2.486 2.513 688,350 +0.00(+0.18%)
Jun 01, 2016 2.491 2.513 2.486 2.509 493,521 +0.00(+0.18%)
May 31, 2016 2.495 2.513 2.495 2.504 737,372 +0.01(+0.27%)
May 27, 2016 2.500 2.498 2.498 2.498 271,170 +0.01(+0.45%)
May 26, 2016 2.482 2.491 2.478 2.486 473,501 +0.00(+0.18%)
May 25, 2016 2.464 2.486 2.464 2.482 617,060 +0.02(+0.90%)
May 24, 2016 2.442 2.464 2.439 2.460 773,712 +0.03(+1.28%)
May 23, 2016 2.429 2.446 2.426 2.429 473,307 +0.01(+0.37%)
May 20, 2016 2.429 2.438 2.420 2.420 322,589 +0.00(+0.00%)
May 19, 2016 2.429 2.429 2.411 2.420 693,228 -0.01(-0.55%)
May 18, 2016 2.446 2.455 2.429 2.433 632,255 -0.02(-0.72%)
May 17, 2016 2.455 2.464 2.429 2.451 551,769 -0.01(-0.54%)
May 16, 2016 2.442 2.469 2.442 2.464 522,839 +0.02(+0.91%)
May 13, 2016 2.451 2.460 2.435 2.442 454,071 -0.01(-0.36%)
May 12, 2016 2.478 2.478 2.429 2.451 728,465 -0.02(-0.72%)
May 11, 2016 2.482 2.482 2.460 2.469 858,958 -0.01(-0.54%)
May 10, 2016 2.469 2.486 2.458 2.482 844,899 +0.03(+1.08%)
May 09, 2016 2.429 2.455 2.429 2.455 626,125 +0.02(+0.91%)
May 06, 2016 2.420 2.438 2.415 2.433 578,082 +0.01(+0.37%)
May 05, 2016 2.433 2.446 2.424 2.424 364,578 +0.00(+0.00%)
May 04, 2016 2.442 2.451 2.424 2.424 592,762 -0.02(-0.91%)
May 03, 2016 2.469 2.469 2.438 2.446 556,028 -0.03(-1.25%)
May 02, 2016 2.464 2.478 2.455 2.478 621,451 +0.02(+0.72%)
Apr 29, 2016 2.469 2.478 2.438 2.460 962,699 -0.00(-0.18%)
Apr 28, 2016 2.478 2.482 2.451 2.464 909,095 -0.02(-0.72%)
Apr 27, 2016 2.442 2.491 2.442 2.482 1,101,953 +0.03(+1.08%)
Apr 26, 2016 2.429 2.455 2.429 2.455 1,402,534 +0.03(+1.10%)
Apr 25, 2016 2.415 2.429 2.406 2.429 1,168,021 +0.01(+0.37%)
Apr 22, 2016 2.402 2.424 2.398 2.420 628,902 +0.03(+1.11%)
Apr 21, 2016 2.424 2.425 2.389 2.393 645,478 -0.02(-0.74%)
Apr 20, 2016 2.411 2.432 2.406 2.411 583,368 +0.01(+0.37%)
Apr 19, 2016 2.398 2.406 2.386 2.402 611,460 +0.02(+0.74%)
Apr 18, 2016 2.358 2.398 2.357 2.384 432,118 +0.02(+0.94%)
Apr 15, 2016 2.371 2.375 2.353 2.362 759,442 -0.00(-0.19%)
Apr 14, 2016 2.371 2.384 2.367 2.367 726,003 +0.01(+0.57%)
Apr 13, 2016 2.344 2.375 2.344 2.353 961,363 +0.02(+0.95%)
Apr 12, 2016 2.322 2.353 2.322 2.331 614,301 +0.02(+0.77%)
Apr 11, 2016 2.318 2.344 2.313 2.313 707,244 +0.00(+0.19%)
Apr 08, 2016 2.331 2.353 2.309 2.309 550,042 -0.00(-0.19%)
Apr 07, 2016 2.327 2.335 2.309 2.313 705,776 -0.02(-0.95%)
Apr 06, 2016 2.340 2.344 2.327 2.335 1,032,935 +0.02(+0.77%)
Apr 05, 2016 2.344 2.344 2.313 2.318 1,161,793 -0.03(-1.32%)
Apr 04, 2016 2.406 2.420 2.349 2.349 1,408,063 -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.