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 (%)
Jun 30, 2014 2.702 2.720 2.694 2.716 613,401 +0.01(+0.53%)
Jun 27, 2014 2.705 2.709 2.698 2.702 418,040 -0.01(-0.49%)
Jun 26, 2014 2.720 2.723 2.691 2.715 500,994 -0.00(-0.04%)
Jun 25, 2014 2.712 2.720 2.702 2.716 646,194 -0.01(-0.40%)
Jun 24, 2014 2.723 2.738 2.712 2.727 1,136,809 -0.01(-0.40%)
Jun 23, 2014 2.705 2.741 2.698 2.738 2,182,526 +0.05(+1.88%)
Jun 20, 2014 2.655 2.687 2.651 2.687 891,476 +0.03(+1.22%)
Jun 19, 2014 2.658 2.666 2.640 2.655 714,238 -0.00(-0.14%)
Jun 18, 2014 2.626 2.658 2.622 2.658 857,217 +0.03(+0.96%)
Jun 17, 2014 2.619 2.651 2.615 2.633 1,160,291 +0.00(+0.14%)
Jun 16, 2014 2.651 2.662 2.626 2.629 1,337,815 -0.03(-0.95%)
Jun 13, 2014 2.673 2.684 2.651 2.655 1,323,362 -0.02(-0.67%)
Jun 12, 2014 2.723 2.723 2.666 2.673 900,451 -0.04(-1.33%)
Jun 11, 2014 2.723 2.723 2.702 2.709 967,185 -0.03(-1.03%)
Jun 10, 2014 2.705 2.737 2.695 2.737 984,412 +0.03(+1.18%)
Jun 06, 2014 2.695 2.705 2.684 2.705 1,137,067 +0.01(+0.53%)
Jun 05, 2014 2.680 2.702 2.670 2.691 970,629 +0.01(+0.53%)
Jun 04, 2014 2.688 2.693 2.670 2.677 1,199,314 -0.01(-0.53%)
Jun 03, 2014 2.695 2.705 2.684 2.691 659,723 -0.01(-0.26%)
Jun 02, 2014 2.680 2.705 2.666 2.698 673,751 +0.02(+0.93%)
May 30, 2014 2.663 2.677 2.656 2.673 835,577 +0.00(+0.13%)
May 29, 2014 2.659 2.677 2.659 2.670 1,044,990 +0.01(+0.27%)
May 28, 2014 2.691 2.691 2.659 2.663 1,178,337 -0.03(-1.18%)
May 27, 2014 2.691 2.695 2.670 2.695 1,187,292 +0.00(+0.00%)
May 23, 2014 2.673 2.695 2.695 2.695 546,620 +0.02(+0.59%)
May 22, 2014 2.659 2.680 2.659 2.679 498,590 +0.02(+0.60%)
May 21, 2014 2.659 2.670 2.659 2.663 507,104 +0.00(+0.13%)
May 20, 2014 2.677 2.677 2.645 2.659 682,574 -0.02(-0.79%)
May 19, 2014 2.631 2.684 2.631 2.680 662,542 +0.04(+1.34%)
May 16, 2014 2.635 2.645 2.617 2.645 815,517 +0.01(+0.54%)
May 15, 2014 2.663 2.664 2.627 2.631 1,161,412 -0.04(-1.59%)
May 14, 2014 2.670 2.677 2.649 2.673 957,335 -0.00(-0.13%)
May 13, 2014 2.663 2.684 2.659 2.677 696,657 +0.01(+0.26%)
May 12, 2014 2.663 2.691 2.663 2.670 807,191 +0.02(+0.94%)
May 09, 2014 2.645 2.659 2.635 2.645 690,588 +0.00(+0.00%)
May 08, 2014 2.673 2.688 2.642 2.645 920,661 -0.04(-1.45%)
May 07, 2014 2.652 2.688 2.617 2.684 1,077,431 +0.03(+1.20%)
May 06, 2014 2.652 2.656 2.635 2.652 783,749 -0.01(-0.27%)
May 05, 2014 2.627 2.659 2.610 2.659 713,106 +0.01(+0.40%)
May 02, 2014 2.642 2.652 2.635 2.649 766,216 +0.00(+0.00%)
May 01, 2014 2.631 2.649 2.629 2.649 616,290 +0.01(+0.40%)
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%)
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.