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 )

5.409 +0.029 (+0.54%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 8, 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 (%)
Apr 30, 2014 2.613 2.638 2.592 2.638 826,347 +0.01(+0.40%)
Apr 29, 2014 2.620 2.627 2.613 2.627 658,447 +0.01(+0.54%)
Apr 28, 2014 2.606 2.616 2.599 2.613 695,178 +0.02(+0.68%)
Apr 25, 2014 2.585 2.603 2.578 2.596 624,024 +0.00(+0.14%)
Apr 24, 2014 2.617 2.624 2.592 2.592 798,434 -0.02(-0.81%)
Apr 23, 2014 2.624 2.624 2.596 2.613 802,418 -0.01(-0.27%)
Apr 22, 2014 2.610 2.624 2.610 2.620 743,610 +0.01(+0.41%)
Apr 21, 2014 2.596 2.617 2.592 2.610 511,470 +0.01(+0.27%)
Apr 17, 2014 2.592 2.603 2.603 2.603 810,740 +0.00(+0.14%)
Apr 16, 2014 2.613 2.615 2.592 2.599 1,125,111 +0.00(+0.14%)
Apr 15, 2014 2.603 2.613 2.557 2.596 1,397,061 -0.01(-0.20%)
Apr 14, 2014 2.624 2.635 2.585 2.601 1,132,234 -0.02(-0.61%)
Apr 11, 2014 2.617 2.635 2.610 2.617 711,724 -0.01(-0.54%)
Apr 10, 2014 2.652 2.656 2.620 2.631 719,964 -0.02(-0.93%)
Apr 09, 2014 2.659 2.670 2.645 2.656 866,177 +0.00(+0.00%)
Apr 08, 2014 2.642 2.666 2.631 2.656 778,305 +0.01(+0.54%)
Apr 07, 2014 2.691 2.698 2.642 2.642 1,191,568 -0.04(-1.58%)
Apr 04, 2014 2.730 2.741 2.680 2.684 1,114,767 -0.04(-1.43%)
Apr 03, 2014 2.737 2.741 2.723 2.723 865,043 -0.01(-0.39%)
Apr 02, 2014 2.730 2.744 2.712 2.734 1,004,806 +0.00(+0.00%)
Apr 01, 2014 2.741 2.762 2.726 2.734 1,162,775 -0.00(-0.13%)
Mar 31, 2014 2.723 2.741 2.719 2.737 778,670 +0.02(+0.78%)
Mar 28, 2014 2.716 2.741 2.709 2.716 608,454 +0.01(+0.39%)
Mar 27, 2014 2.723 2.723 2.698 2.705 683,375 -0.02(-0.65%)
Mar 26, 2014 2.734 2.741 2.718 2.723 983,281 -0.01(-0.26%)
Mar 25, 2014 2.741 2.758 2.730 2.730 1,145,384 -0.01(-0.39%)
Mar 24, 2014 2.751 2.751 2.712 2.741 1,477,785 +0.01(+0.52%)
Mar 21, 2014 2.734 2.748 2.712 2.726 858,596 +0.00(+0.13%)
Mar 20, 2014 2.709 2.744 2.688 2.723 1,002,131 -0.01(-0.39%)
Mar 19, 2014 2.758 2.765 2.723 2.734 828,027 -0.01(-0.39%)
Mar 18, 2014 2.726 2.744 2.719 2.744 785,112 +0.02(+0.78%)
Mar 17, 2014 2.748 2.765 2.723 2.723 1,041,613 -0.01(-0.52%)
Mar 14, 2014 2.741 2.772 2.730 2.737 1,051,234 -0.02(-0.64%)
Mar 13, 2014 2.811 2.811 2.748 2.755 1,278,812 -0.04(-1.39%)
Mar 12, 2014 2.780 2.802 2.769 2.794 794,003 +0.00(+0.12%)
Mar 11, 2014 2.804 2.811 2.773 2.790 1,065,238 -0.01(-0.25%)
Mar 10, 2014 2.766 2.801 2.759 2.797 905,694 +0.02(+0.88%)
Mar 07, 2014 2.801 2.804 2.769 2.773 1,188,046 -0.03(-0.99%)
Mar 06, 2014 2.776 2.804 2.776 2.801 1,094,324 +0.02(+0.87%)
Mar 05, 2014 2.766 2.776 2.755 2.776 853,071 +0.02(+0.76%)
Mar 04, 2014 2.759 2.773 2.750 2.755 881,477 +0.01(+0.51%)
Mar 03, 2014 2.752 2.752 2.710 2.742 1,225,659 -0.03(-1.13%)
Feb 28, 2014 2.749 2.773 2.742 2.773 1,004,009 +0.01(+0.50%)
Feb 27, 2014 2.738 2.759 2.724 2.759 809,424 +0.02(+0.63%)
Feb 26, 2014 2.728 2.749 2.728 2.742 797,057 +0.01(+0.38%)
Feb 25, 2014 2.749 2.752 2.724 2.731 768,216 -0.01(-0.38%)
Feb 24, 2014 2.738 2.759 2.724 2.742 850,089 +0.02(+0.64%)
Feb 21, 2014 2.721 2.745 2.710 2.724 950,392 +0.00(+0.13%)
Feb 20, 2014 2.693 2.724 2.672 2.721 1,086,671 +0.03(+1.03%)
Feb 19, 2014 2.703 2.714 2.683 2.693 1,270,611 -0.02(-0.77%)
Feb 18, 2014 2.683 2.714 2.672 2.714 939,883 +0.04(+1.56%)
Feb 14, 2014 2.655 2.672 2.672 2.672 624,427 +0.03(+1.05%)
Feb 13, 2014 2.599 2.676 2.592 2.644 824,921 +0.02(+0.79%)
Feb 12, 2014 2.627 2.648 2.606 2.624 992,822 -0.01(-0.53%)
Feb 11, 2014 2.617 2.645 2.610 2.637 871,392 +0.03(+1.06%)
Feb 10, 2014 2.582 2.620 2.572 2.610 734,928 +0.03(+1.08%)
Feb 07, 2014 2.519 2.585 2.519 2.582 810,597 +0.07(+2.90%)
Feb 06, 2014 2.488 2.523 2.488 2.509 708,807 +0.02(+0.77%)
Feb 05, 2014 2.506 2.516 2.481 2.490 1,231,370 -0.02(-0.62%)
Feb 04, 2014 2.530 2.533 2.502 2.506 910,667 +0.00(+0.00%)
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.