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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 2.647 2.647 2.628 2.633 871,493 +0.00(+0.00%)
Nov 29, 2016 2.619 2.642 2.619 2.633 585,031 +0.00(+0.18%)
Nov 28, 2016 2.628 2.642 2.620 2.628 556,373 -0.01(-0.53%)
Nov 25, 2016 2.638 2.647 2.633 2.642 215,588 +0.01(+0.53%)
Nov 23, 2016 2.628 2.628 2.628 0 +0.01(+0.36%)
Nov 22, 2016 2.591 2.619 2.582 2.619 1,409,761 +0.04(+1.64%)
Nov 21, 2016 2.553 2.586 2.553 2.577 902,892 +0.03(+1.10%)
Nov 18, 2016 2.539 2.558 2.539 2.549 637,071 +0.00(+0.00%)
Nov 17, 2016 2.558 2.568 2.544 2.549 833,615 -0.01(-0.37%)
Nov 16, 2016 2.530 2.563 2.530 2.558 839,092 +0.01(+0.37%)
Nov 15, 2016 2.516 2.549 2.511 2.549 717,481 +0.05(+2.06%)
Nov 14, 2016 2.488 2.507 2.488 2.497 894,104 +0.01(+0.38%)
Nov 11, 2016 2.497 2.502 2.479 2.488 682,456 -0.01(-0.38%)
Nov 10, 2016 2.497 2.511 2.474 2.497 826,627 +0.02(+0.76%)
Nov 09, 2016 2.436 2.488 2.436 2.479 811,857 +0.02(+0.76%)
Nov 08, 2016 2.455 2.460 2.441 2.460 591,413 +0.01(+0.57%)
Nov 07, 2016 2.460 2.460 2.436 2.446 1,059,911 +0.03(+1.36%)
Nov 04, 2016 2.404 2.432 2.402 2.413 747,325 +0.01(+0.39%)
Nov 03, 2016 2.413 2.422 2.404 2.404 715,779 -0.01(-0.39%)
Nov 02, 2016 2.441 2.450 2.413 2.413 1,023,548 -0.05(-1.91%)
Nov 01, 2016 2.474 2.487 2.441 2.460 1,224,350 -0.01(-0.57%)
Oct 31, 2016 2.493 2.493 2.469 2.474 501,772 +0.00(+0.00%)
Oct 28, 2016 2.497 2.497 2.474 2.474 353,544 -0.02(-0.75%)
Oct 27, 2016 2.497 2.506 2.493 2.493 490,448 +0.01(+0.28%)
Oct 26, 2016 2.483 2.497 2.474 2.486 614,635 -0.00(-0.19%)
Oct 25, 2016 2.507 2.507 2.483 2.490 818,994 -0.01(-0.56%)
Oct 24, 2016 2.497 2.516 2.493 2.504 719,041 +0.01(+0.38%)
Oct 21, 2016 2.460 2.497 2.455 2.495 612,172 +0.03(+1.04%)
Oct 20, 2016 2.483 2.493 2.464 2.469 1,042,478 -0.01(-0.57%)
Oct 19, 2016 2.488 2.497 2.479 2.483 688,974 +0.00(+0.00%)
Oct 18, 2016 2.511 2.517 2.479 2.483 645,056 +0.00(+0.19%)
Oct 17, 2016 2.516 2.525 2.479 2.479 451,651 -0.04(-1.49%)
Oct 14, 2016 2.516 2.525 2.511 2.516 421,561 +0.01(+0.56%)
Oct 13, 2016 2.507 2.521 2.502 2.502 869,500 -0.04(-1.48%)
Oct 12, 2016 2.530 2.544 2.530 2.539 588,568 +0.00(+0.18%)
Oct 11, 2016 2.572 2.572 2.528 2.535 772,835 -0.04(-1.46%)
Oct 10, 2016 2.591 2.596 2.572 2.572 644,782 -0.02(-0.72%)
Oct 07, 2016 2.605 2.605 2.591 2.591 286,807 -0.01(-0.36%)
Oct 06, 2016 2.605 2.605 2.582 2.600 858,367 +0.00(+0.18%)
Oct 05, 2016 2.614 2.628 2.591 2.596 822,503 +0.00(+0.00%)
Oct 04, 2016 2.628 2.636 2.596 2.596 754,941 -0.04(-1.60%)
Oct 03, 2016 2.633 2.647 2.624 2.638 681,888 -0.00(-0.18%)
Sep 30, 2016 2.614 2.642 2.611 2.642 597,940 +0.04(+1.62%)
Sep 29, 2016 2.633 2.638 2.596 2.600 792,245 -0.03(-1.07%)
Sep 28, 2016 2.628 2.647 2.614 2.628 1,553,277 +0.01(+0.36%)
Sep 27, 2016 2.596 2.628 2.588 2.619 1,963,826 +0.03(+1.27%)
Sep 26, 2016 2.600 2.619 2.577 2.586 2,588,640 -0.03(-1.08%)
Sep 23, 2016 2.638 2.638 2.606 2.614 1,921,587 -0.02(-0.89%)
Sep 22, 2016 2.610 2.638 2.600 2.638 1,293,738 +0.05(+1.99%)
Sep 21, 2016 2.563 2.586 2.553 2.586 528,038 +0.02(+0.91%)
Sep 20, 2016 2.572 2.577 2.558 2.563 754,945 +0.01(+0.55%)
Sep 19, 2016 2.572 2.572 2.539 2.549 985,269 -0.00(-0.18%)
Sep 16, 2016 2.558 2.568 2.544 2.553 503,298 -0.00(-0.18%)
Sep 15, 2016 2.558 2.572 2.550 2.558 545,533 +0.00(+0.00%)
Sep 14, 2016 2.572 2.586 2.535 2.558 1,533,408 -0.01(-0.55%)
Sep 13, 2016 2.595 2.595 2.559 2.572 1,187,471 -0.03(-1.23%)
Sep 12, 2016 2.586 2.609 2.581 2.604 1,256,268 +0.00(+0.18%)
Sep 09, 2016 2.641 2.641 2.595 2.600 1,040,040 -0.06(-2.40%)
Sep 08, 2016 2.659 2.668 2.650 2.663 584,685 -0.00(-0.17%)
Sep 07, 2016 2.663 2.668 2.654 2.668 552,641 +0.01(+0.34%)
Sep 06, 2016 2.641 2.659 2.641 2.659 622,390 +0.02(+0.86%)
Sep 02, 2016 2.641 2.636 2.636 2.636 553,429 +0.01(+0.52%)
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.