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 )

5.380 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM 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 29, 2016 2.466 2.475 2.435 2.457 963,715 -0.00(-0.18%)
Apr 28, 2016 2.475 2.479 2.448 2.462 910,055 -0.02(-0.72%)
Apr 27, 2016 2.439 2.488 2.439 2.479 1,103,116 +0.03(+1.09%)
Apr 26, 2016 2.426 2.453 2.426 2.453 1,404,014 +0.03(+1.10%)
Apr 25, 2016 2.413 2.426 2.404 2.426 1,169,253 +0.01(+0.37%)
Apr 22, 2016 2.400 2.422 2.395 2.417 629,566 +0.03(+1.11%)
Apr 21, 2016 2.422 2.422 2.386 2.391 646,160 -0.02(-0.74%)
Apr 20, 2016 2.408 2.429 2.404 2.408 583,984 +0.01(+0.37%)
Apr 19, 2016 2.395 2.404 2.384 2.400 612,106 +0.02(+0.74%)
Apr 18, 2016 2.355 2.395 2.355 2.382 432,574 +0.02(+0.94%)
Apr 15, 2016 2.368 2.373 2.351 2.360 760,244 -0.00(-0.19%)
Apr 14, 2016 2.368 2.382 2.364 2.364 726,769 +0.01(+0.57%)
Apr 13, 2016 2.342 2.373 2.342 2.351 962,378 +0.02(+0.95%)
Apr 12, 2016 2.320 2.351 2.320 2.329 614,949 +0.02(+0.77%)
Apr 11, 2016 2.315 2.342 2.311 2.311 707,990 +0.00(+0.19%)
Apr 08, 2016 2.329 2.350 2.306 2.306 550,622 -0.00(-0.19%)
Apr 07, 2016 2.324 2.333 2.306 2.311 706,520 -0.02(-0.95%)
Apr 06, 2016 2.337 2.342 2.324 2.333 1,034,025 +0.02(+0.77%)
Apr 05, 2016 2.342 2.342 2.311 2.315 1,163,019 -0.03(-1.32%)
Apr 04, 2016 2.404 2.417 2.346 2.346 1,409,549 -0.06(-2.40%)
Apr 01, 2016 2.404 2.411 2.386 2.404 1,242,396 -0.00(-0.18%)
Mar 31, 2016 2.404 2.426 2.393 2.408 807,201 +0.01(+0.56%)
Mar 30, 2016 2.422 2.439 2.395 2.395 1,029,304 -0.00(-0.18%)
Mar 29, 2016 2.373 2.417 2.368 2.400 1,413,860 +0.03(+1.12%)
Mar 28, 2016 2.360 2.396 2.337 2.373 1,692,124 +0.01(+0.56%)
Mar 24, 2016 2.355 2.360 2.360 2.360 2,145,502 -0.01(-0.37%)
Mar 23, 2016 2.364 2.386 2.356 2.368 2,004,714 +0.01(+0.56%)
Mar 22, 2016 2.342 2.360 2.336 2.355 625,960 +0.01(+0.38%)
Mar 21, 2016 2.324 2.364 2.324 2.346 405,550 +0.01(+0.57%)
Mar 18, 2016 2.333 2.368 2.333 2.333 685,507 +0.01(+0.38%)
Mar 17, 2016 2.302 2.324 2.297 2.324 669,346 +0.04(+1.55%)
Mar 16, 2016 2.293 2.306 2.284 2.289 994,935 -0.01(-0.58%)
Mar 15, 2016 2.275 2.302 2.266 2.302 1,300,175 +0.01(+0.39%)
Mar 14, 2016 2.324 2.324 2.293 2.293 625,758 -0.03(-1.15%)
Mar 11, 2016 2.289 2.328 2.289 2.320 614,477 +0.04(+1.89%)
Mar 10, 2016 2.294 2.307 2.272 2.277 548,015 -0.00(-0.19%)
Mar 09, 2016 2.298 2.302 2.272 2.281 1,153,490 +0.00(+0.00%)
Mar 08, 2016 2.285 2.289 2.277 2.281 623,947 -0.00(-0.19%)
Mar 07, 2016 2.268 2.294 2.264 2.285 1,347,821 +0.00(+0.19%)
Mar 04, 2016 2.255 2.289 2.246 2.281 875,622 +0.04(+1.73%)
Mar 03, 2016 2.229 2.242 2.220 2.242 720,466 +0.01(+0.58%)
Mar 02, 2016 2.216 2.246 2.203 2.229 551,745 +0.00(+0.19%)
Mar 01, 2016 2.182 2.225 2.175 2.225 798,527 +0.06(+2.79%)
Feb 29, 2016 2.177 2.190 2.156 2.164 932,306 -0.01(-0.40%)
Feb 26, 2016 2.186 2.190 2.164 2.173 1,272,984 +0.02(+0.80%)
Feb 25, 2016 2.134 2.156 2.126 2.156 827,110 +0.02(+1.01%)
Feb 24, 2016 2.108 2.134 2.091 2.134 631,433 +0.01(+0.41%)
Feb 23, 2016 2.130 2.130 2.095 2.126 593,026 -0.00(-0.20%)
Feb 22, 2016 2.134 2.134 2.117 2.130 1,004,746 +0.02(+0.82%)
Feb 19, 2016 2.100 2.113 2.078 2.113 1,260,202 +0.01(+0.41%)
Feb 18, 2016 2.121 2.121 2.100 2.104 728,141 -0.00(-0.20%)
Feb 17, 2016 2.070 2.117 2.070 2.108 796,998 +0.05(+2.52%)
Feb 16, 2016 2.026 2.065 2.014 2.057 1,087,768 +0.05(+2.36%)
Feb 12, 2016 2.001 2.009 2.009 2.009 1,132,277 +0.03(+1.75%)
Feb 11, 2016 1.979 1.983 1.949 1.975 475,301 -0.03(-1.51%)
Feb 10, 2016 2.014 2.032 2.005 2.005 655,714 +0.01(+0.65%)
Feb 09, 2016 1.992 2.009 1.975 1.992 857,420 -0.02(-1.07%)
Feb 08, 2016 2.061 2.061 1.988 2.014 820,585 -0.07(-3.51%)
Feb 05, 2016 2.113 2.113 2.074 2.087 625,809 -0.02(-1.02%)
Feb 04, 2016 2.091 2.121 2.091 2.108 390,510 +0.02(+0.82%)
Feb 03, 2016 2.100 2.100 2.044 2.091 746,173 +0.01(+0.62%)
Feb 02, 2016 2.100 2.100 2.071 2.078 436,272 -0.04(-1.83%)
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.