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 (%)
Jul 29, 2016 2.601 2.620 2.601 2.615 638,216 +0.02(+0.70%)
Jul 28, 2016 2.592 2.601 2.585 2.597 734,962 -0.01(-0.52%)
Jul 27, 2016 2.606 2.611 2.601 2.611 496,168 +0.02(+0.70%)
Jul 26, 2016 2.597 2.606 2.592 2.592 533,988 -0.00(-0.18%)
Jul 25, 2016 2.583 2.601 2.583 2.597 391,119 -0.00(-0.18%)
Jul 22, 2016 2.574 2.606 2.574 2.601 420,843 +0.03(+1.06%)
Jul 21, 2016 2.611 2.615 2.574 2.574 1,108,967 -0.03(-1.22%)
Jul 20, 2016 2.601 2.615 2.592 2.606 943,060 +0.02(+0.70%)
Jul 19, 2016 2.588 2.597 2.581 2.588 590,675 -0.01(-0.44%)
Jul 18, 2016 2.597 2.606 2.588 2.599 805,900 +0.01(+0.44%)
Jul 15, 2016 2.601 2.610 2.583 2.588 529,405 -0.01(-0.53%)
Jul 14, 2016 2.597 2.611 2.588 2.601 807,010 +0.02(+0.71%)
Jul 13, 2016 2.597 2.597 2.583 2.583 360,622 -0.01(-0.26%)
Jul 12, 2016 2.574 2.592 2.570 2.590 926,740 +0.03(+0.98%)
Jul 11, 2016 2.556 2.574 2.551 2.565 864,607 +0.01(+0.54%)
Jul 08, 2016 2.542 2.560 2.510 2.551 733,002 +0.04(+1.63%)
Jul 07, 2016 2.524 2.533 2.510 2.510 456,314 +0.00(+0.00%)
Jul 06, 2016 2.497 2.510 2.483 2.510 523,116 +0.00(+0.00%)
Jul 05, 2016 2.515 2.515 2.497 2.510 724,609 -0.02(-0.72%)
Jul 01, 2016 2.510 2.529 2.529 2.529 646,202 +0.03(+1.09%)
Jun 30, 2016 2.497 2.510 2.492 2.501 842,003 +0.02(+0.73%)
Jun 29, 2016 2.469 2.483 2.465 2.483 841,188 +0.04(+1.49%)
Jun 28, 2016 2.451 2.451 2.433 2.446 933,465 +0.03(+1.13%)
Jun 27, 2016 2.460 2.460 2.401 2.419 2,089,476 -0.06(-2.57%)
Jun 24, 2016 2.437 2.524 2.437 2.483 3,875,369 -0.09(-3.54%)
Jun 23, 2016 2.565 2.574 2.551 2.574 1,928,505 +0.05(+1.99%)
Jun 22, 2016 2.519 2.529 2.515 2.524 610,964 +0.00(+0.18%)
Jun 21, 2016 2.510 2.519 2.501 2.519 467,322 +0.01(+0.36%)
Jun 20, 2016 2.524 2.538 2.506 2.510 947,856 +0.03(+1.10%)
Jun 17, 2016 2.474 2.497 2.474 2.483 423,196 +0.01(+0.37%)
Jun 16, 2016 2.492 2.492 2.456 2.474 854,883 -0.03(-1.09%)
Jun 15, 2016 2.501 2.510 2.497 2.501 776,779 +0.00(+0.18%)
Jun 14, 2016 2.515 2.519 2.483 2.497 692,683 -0.02(-0.72%)
Jun 13, 2016 2.528 2.533 2.515 2.515 688,637 -0.03(-1.05%)
Jun 10, 2016 2.555 2.559 2.537 2.541 997,836 -0.04(-1.55%)
Jun 09, 2016 2.586 2.586 2.572 2.581 674,239 -0.01(-0.34%)
Jun 08, 2016 2.572 2.595 2.564 2.590 767,812 +0.02(+0.69%)
Jun 07, 2016 2.559 2.572 2.555 2.572 722,718 +0.01(+0.52%)
Jun 06, 2016 2.524 2.568 2.524 2.559 852,963 +0.04(+1.76%)
Jun 03, 2016 2.502 2.524 2.494 2.515 851,488 +0.00(+0.18%)
Jun 02, 2016 2.493 2.510 2.484 2.510 689,076 +0.00(+0.18%)
Jun 01, 2016 2.488 2.510 2.484 2.506 494,042 +0.00(+0.18%)
May 31, 2016 2.493 2.510 2.493 2.502 738,151 +0.01(+0.27%)
May 27, 2016 2.497 2.495 2.495 2.495 271,457 +0.01(+0.45%)
May 26, 2016 2.479 2.488 2.475 2.484 474,001 +0.00(+0.18%)
May 25, 2016 2.462 2.484 2.462 2.479 617,711 +0.02(+0.90%)
May 24, 2016 2.439 2.462 2.436 2.457 774,529 +0.03(+1.28%)
May 23, 2016 2.426 2.444 2.423 2.426 473,807 +0.01(+0.37%)
May 20, 2016 2.426 2.435 2.417 2.417 322,930 +0.00(+0.00%)
May 19, 2016 2.426 2.426 2.408 2.417 693,960 -0.01(-0.55%)
May 18, 2016 2.444 2.453 2.426 2.431 632,923 -0.02(-0.72%)
May 17, 2016 2.453 2.462 2.426 2.448 552,351 -0.01(-0.54%)
May 16, 2016 2.439 2.466 2.439 2.462 523,391 +0.02(+0.91%)
May 13, 2016 2.448 2.457 2.433 2.439 454,550 -0.01(-0.36%)
May 12, 2016 2.475 2.475 2.426 2.448 729,234 -0.02(-0.72%)
May 11, 2016 2.479 2.479 2.457 2.466 859,864 -0.01(-0.54%)
May 10, 2016 2.466 2.484 2.455 2.479 845,791 +0.03(+1.09%)
May 09, 2016 2.426 2.453 2.426 2.453 626,786 +0.02(+0.91%)
May 06, 2016 2.417 2.435 2.413 2.431 578,692 +0.01(+0.37%)
May 05, 2016 2.431 2.444 2.422 2.422 364,963 +0.00(+0.00%)
May 04, 2016 2.439 2.448 2.422 2.422 593,388 -0.02(-0.91%)
May 03, 2016 2.466 2.466 2.435 2.444 556,615 -0.03(-1.25%)
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.