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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Feb 03, 2014 2.558 2.572 2.499 2.506 1,387,065 -0.05(-1.77%)
Jan 31, 2014 2.530 2.577 2.519 2.551 781,168 -0.01(-0.41%)
Jan 30, 2014 2.568 2.606 2.561 2.561 1,135,896 +0.00(+0.00%)
Jan 29, 2014 2.606 2.620 2.561 2.561 810,145 -0.08(-3.15%)
Jan 28, 2014 2.582 2.648 2.561 2.644 1,108,032 +0.08(+3.25%)
Jan 27, 2014 2.596 2.600 2.519 2.561 2,088,576 -0.05(-1.86%)
Jan 24, 2014 2.696 2.696 2.589 2.610 1,965,771 -0.10(-3.59%)
Jan 23, 2014 2.710 2.721 2.690 2.707 1,054,029 +0.00(+0.00%)
Jan 22, 2014 2.707 2.728 2.693 2.707 765,726 -0.01(-0.38%)
Jan 21, 2014 2.690 2.717 2.686 2.717 813,459 +0.02(+0.90%)
Jan 17, 2014 2.683 2.693 2.693 2.693 747,181 -0.01(-0.26%)
Jan 16, 2014 2.679 2.700 2.665 2.700 822,204 +0.01(+0.39%)
Jan 15, 2014 2.683 2.696 2.669 2.690 746,869 +0.01(+0.26%)
Jan 14, 2014 2.662 2.683 2.651 2.683 740,824 +0.01(+0.52%)
Jan 13, 2014 2.690 2.693 2.651 2.669 1,359,033 -0.01(-0.52%)
Jan 10, 2014 2.696 2.710 2.679 2.683 885,514 -0.03(-1.02%)
Jan 09, 2014 2.683 2.710 2.661 2.710 972,974 +0.02(+0.84%)
Jan 08, 2014 2.679 2.690 2.665 2.688 603,971 +0.01(+0.19%)
Jan 07, 2014 2.683 2.690 2.669 2.683 1,088,138 +0.00(+0.00%)
Jan 06, 2014 2.648 2.693 2.641 2.683 1,502,859 +0.03(+1.05%)
Jan 03, 2014 2.679 2.679 2.651 2.655 761,548 +0.00(+0.00%)
Jan 02, 2014 2.690 2.690 2.651 2.655 1,337,090 -0.03(-1.29%)
Dec 31, 2013 2.690 2.690 2.690 2.690 943,125 +0.00(+0.13%)
Dec 30, 2013 2.759 2.759 2.676 2.686 1,560,741 -0.07(-2.64%)
Dec 27, 2013 2.766 2.773 2.742 2.759 1,082,026 -0.01(-0.25%)
Dec 26, 2013 2.738 2.776 2.714 2.766 1,514,037 +0.02(+0.82%)
Dec 24, 2013 2.731 2.755 2.725 2.743 779,477 +0.00(+0.06%)
Dec 23, 2013 2.690 2.759 2.683 2.742 2,238,140 +0.07(+2.66%)
Dec 20, 2013 2.620 2.686 2.614 2.670 1,651,105 +0.06(+2.33%)
Dec 19, 2013 2.610 2.637 2.585 2.610 2,791,592 +0.02(+0.94%)
Dec 18, 2013 2.551 2.585 2.544 2.585 1,413,362 +0.03(+1.09%)
Dec 17, 2013 2.568 2.575 2.537 2.558 888,543 +0.01(+0.27%)
Dec 16, 2013 2.544 2.603 2.537 2.551 1,474,819 +0.02(+0.82%)
Dec 13, 2013 2.537 2.540 2.492 2.530 933,339 +0.01(+0.41%)
Dec 12, 2013 2.519 2.537 2.492 2.519 1,252,068 -0.01(-0.27%)
Dec 11, 2013 2.561 2.561 2.523 2.526 1,348,804 -0.02(-0.95%)
Dec 10, 2013 2.561 2.561 2.537 2.551 1,414,208 -0.00(-0.13%)
Dec 09, 2013 2.537 2.557 2.537 2.554 1,576,339 +0.01(+0.40%)
Dec 06, 2013 2.527 2.564 2.524 2.544 1,699,256 +0.03(+1.35%)
Dec 05, 2013 2.514 2.517 2.503 2.510 1,066,868 -0.00(-0.13%)
Dec 04, 2013 2.500 2.524 2.483 2.514 1,339,591 +0.01(+0.40%)
Dec 03, 2013 2.497 2.507 2.487 2.503 1,048,573 +0.00(+0.14%)
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.