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 )

5.565 +0.005 (+0.09%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Jan 31, 2017 2.738 2.748 2.724 2.748 752,368 +0.00(+0.18%)
Jan 30, 2017 2.733 2.748 2.719 2.743 1,089,219 -0.01(-0.52%)
Jan 27, 2017 2.757 2.757 2.743 2.757 732,479 +0.00(+0.00%)
Jan 26, 2017 2.753 2.762 2.749 2.757 510,153 +0.01(+0.53%)
Jan 25, 2017 2.738 2.757 2.738 2.743 635,665 +0.01(+0.53%)
Jan 24, 2017 2.704 2.733 2.700 2.728 500,862 +0.03(+1.25%)
Jan 23, 2017 2.700 2.709 2.695 2.695 374,200 -0.00(-0.18%)
Jan 20, 2017 2.695 2.704 2.688 2.700 663,455 +0.01(+0.54%)
Jan 19, 2017 2.700 2.704 2.671 2.685 709,574 -0.01(-0.53%)
Jan 18, 2017 2.695 2.700 2.680 2.700 532,947 +0.01(+0.36%)
Jan 17, 2017 2.690 2.700 2.676 2.690 742,632 -0.00(-0.18%)
Jan 13, 2017 2.695 2.695 2.695 0 +0.00(+0.00%)
Jan 12, 2017 2.709 2.709 2.680 2.695 797,180 -0.02(-0.71%)
Jan 11, 2017 2.709 2.714 2.689 2.714 771,335 +0.01(+0.36%)
Jan 10, 2017 2.695 2.714 2.695 2.704 644,960 +0.01(+0.36%)
Jan 09, 2017 2.709 2.743 2.676 2.695 1,529,096 -0.01(-0.53%)
Jan 06, 2017 2.700 2.709 2.695 2.709 809,887 +0.01(+0.54%)
Jan 05, 2017 2.690 2.703 2.676 2.695 991,946 -0.01(-0.36%)
Jan 04, 2017 2.671 2.714 2.671 2.704 923,991 +0.03(+1.26%)
Jan 03, 2017 2.666 2.677 2.651 2.671 878,990 +0.01(+0.54%)
Dec 30, 2016 2.656 2.656 2.656 0 +0.00(+0.00%)
Dec 29, 2016 2.666 2.676 2.651 2.656 876,509 -0.01(-0.54%)
Dec 28, 2016 2.695 2.700 2.666 2.671 575,550 -0.02(-0.72%)
Dec 27, 2016 2.695 2.714 2.690 2.690 919,251 -0.00(-0.18%)
Dec 23, 2016 2.695 2.695 2.695 0 -0.01(-0.53%)
Dec 22, 2016 2.724 2.733 2.704 2.709 629,508 -0.02(-0.71%)
Dec 21, 2016 2.704 2.733 2.704 2.728 1,418,517 +0.03(+1.07%)
Dec 20, 2016 2.685 2.724 2.685 2.700 1,740,662 +0.00(+0.09%)
Dec 19, 2016 2.690 2.719 2.685 2.697 2,366,043 +0.01(+0.27%)
Dec 16, 2016 2.695 2.709 2.680 2.690 1,875,829 +0.01(+0.36%)
Dec 15, 2016 2.671 2.695 2.661 2.680 966,267 +0.00(+0.18%)
Dec 14, 2016 2.676 2.690 2.661 2.676 524,731 -0.01(-0.36%)
Dec 13, 2016 2.695 2.700 2.680 2.685 928,498 +0.01(+0.36%)
Dec 12, 2016 2.685 2.685 2.671 2.676 1,120,952 -0.01(-0.36%)
Dec 09, 2016 2.685 2.713 2.676 2.685 1,008,918 -0.00(-0.18%)
Dec 08, 2016 2.700 2.709 2.690 2.690 972,286 -0.03(-1.06%)
Dec 07, 2016 2.680 2.719 2.665 2.719 922,534 +0.05(+1.99%)
Dec 06, 2016 2.657 2.671 2.647 2.666 995,870 +0.00(+0.18%)
Dec 05, 2016 2.633 2.661 2.633 2.661 1,244,008 +0.04(+1.43%)
Dec 02, 2016 2.624 2.633 2.614 2.624 689,314 +0.01(+0.36%)
Dec 01, 2016 2.642 2.642 2.610 2.614 554,975 -0.02(-0.71%)
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%)
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.