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 )

5.569 +0.009 (+0.16%)
Streaming Delayed Price Updated: 2:15 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 (%)
Sep 30, 2016 2.614 2.642 2.611 2.642 597,940 +0.04(+1.62%)
Sep 29, 2016 2.633 2.638 2.596 2.600 792,245 -0.03(-1.07%)
Sep 28, 2016 2.628 2.647 2.614 2.628 1,553,277 +0.01(+0.36%)
Sep 27, 2016 2.596 2.628 2.588 2.619 1,963,826 +0.03(+1.27%)
Sep 26, 2016 2.600 2.619 2.577 2.586 2,588,640 -0.03(-1.08%)
Sep 23, 2016 2.638 2.638 2.606 2.614 1,921,587 -0.02(-0.89%)
Sep 22, 2016 2.610 2.638 2.600 2.638 1,293,738 +0.05(+1.99%)
Sep 21, 2016 2.563 2.586 2.553 2.586 528,038 +0.02(+0.91%)
Sep 20, 2016 2.572 2.577 2.558 2.563 754,945 +0.01(+0.55%)
Sep 19, 2016 2.572 2.572 2.539 2.549 985,269 -0.00(-0.18%)
Sep 16, 2016 2.558 2.568 2.544 2.553 503,298 -0.00(-0.18%)
Sep 15, 2016 2.558 2.572 2.550 2.558 545,533 +0.00(+0.00%)
Sep 14, 2016 2.572 2.586 2.535 2.558 1,533,408 -0.01(-0.55%)
Sep 13, 2016 2.595 2.595 2.559 2.572 1,187,471 -0.03(-1.23%)
Sep 12, 2016 2.586 2.609 2.581 2.604 1,256,268 +0.00(+0.18%)
Sep 09, 2016 2.641 2.641 2.595 2.600 1,040,040 -0.06(-2.40%)
Sep 08, 2016 2.659 2.668 2.650 2.663 584,685 -0.00(-0.17%)
Sep 07, 2016 2.663 2.668 2.654 2.668 552,641 +0.01(+0.34%)
Sep 06, 2016 2.641 2.659 2.641 2.659 622,390 +0.02(+0.86%)
Sep 02, 2016 2.641 2.636 2.636 2.636 553,429 +0.01(+0.52%)
Sep 01, 2016 2.622 2.622 2.590 2.622 667,596 +0.01(+0.35%)
Aug 31, 2016 2.645 2.645 2.590 2.613 1,734,153 -0.03(-1.04%)
Aug 30, 2016 2.650 2.659 2.641 2.641 355,955 -0.01(-0.52%)
Aug 29, 2016 2.650 2.659 2.641 2.654 517,686 +0.01(+0.52%)
Aug 26, 2016 2.654 2.660 2.627 2.641 708,928 -0.01(-0.34%)
Aug 25, 2016 2.659 2.659 2.645 2.650 862,965 -0.01(-0.51%)
Aug 24, 2016 2.677 2.677 2.659 2.663 647,266 -0.01(-0.51%)
Aug 23, 2016 2.677 2.686 2.673 2.677 549,330 +0.01(+0.51%)
Aug 22, 2016 2.650 2.668 2.647 2.663 598,589 +0.00(+0.17%)
Aug 19, 2016 2.650 2.659 2.641 2.659 678,233 +0.01(+0.52%)
Aug 18, 2016 2.654 2.659 2.641 2.645 528,998 -0.00(-0.17%)
Aug 17, 2016 2.645 2.650 2.627 2.650 401,233 +0.00(+0.00%)
Aug 16, 2016 2.645 2.654 2.641 2.650 656,464 -0.00(-0.17%)
Aug 15, 2016 2.641 2.659 2.637 2.654 727,903 +0.02(+0.69%)
Aug 12, 2016 2.636 2.645 2.631 2.636 461,591 +0.00(+0.00%)
Aug 11, 2016 2.627 2.636 2.622 2.636 464,301 +0.02(+0.70%)
Aug 10, 2016 2.618 2.622 2.604 2.618 565,936 +0.01(+0.35%)
Aug 09, 2016 2.609 2.613 2.600 2.609 274,975 +0.01(+0.35%)
Aug 08, 2016 2.613 2.636 2.590 2.600 771,682 -0.00(-0.18%)
Aug 05, 2016 2.604 2.613 2.595 2.604 650,336 +0.02(+0.71%)
Aug 04, 2016 2.577 2.587 2.572 2.586 705,543 +0.00(+0.00%)
Aug 03, 2016 2.581 2.586 2.577 2.586 575,081 +0.00(+0.18%)
Aug 02, 2016 2.627 2.627 2.581 2.581 537,819 -0.05(-1.91%)
Aug 01, 2016 2.609 2.631 2.609 2.631 386,382 +0.01(+0.52%)
Jul 29, 2016 2.604 2.622 2.604 2.618 637,544 +0.02(+0.70%)
Jul 28, 2016 2.595 2.604 2.588 2.600 734,188 -0.01(-0.52%)
Jul 27, 2016 2.609 2.613 2.604 2.613 495,645 +0.02(+0.70%)
Jul 26, 2016 2.600 2.609 2.595 2.595 533,425 -0.00(-0.18%)
Jul 25, 2016 2.586 2.604 2.586 2.600 390,706 -0.00(-0.18%)
Jul 22, 2016 2.577 2.609 2.577 2.604 420,399 +0.03(+1.06%)
Jul 21, 2016 2.613 2.618 2.577 2.577 1,107,798 -0.03(-1.22%)
Jul 20, 2016 2.604 2.618 2.595 2.609 942,066 +0.02(+0.70%)
Jul 19, 2016 2.590 2.600 2.584 2.590 590,053 -0.01(-0.44%)
Jul 18, 2016 2.600 2.609 2.590 2.602 805,050 +0.01(+0.44%)
Jul 15, 2016 2.604 2.612 2.586 2.590 528,847 -0.01(-0.53%)
Jul 14, 2016 2.600 2.613 2.590 2.604 806,160 +0.02(+0.71%)
Jul 13, 2016 2.600 2.600 2.586 2.586 360,241 -0.01(-0.26%)
Jul 12, 2016 2.577 2.595 2.572 2.593 925,763 +0.03(+0.98%)
Jul 11, 2016 2.559 2.577 2.554 2.568 863,695 +0.01(+0.54%)
Jul 08, 2016 2.545 2.563 2.513 2.554 732,230 +0.04(+1.63%)
Jul 07, 2016 2.527 2.536 2.513 2.513 455,833 +0.00(+0.00%)
Jul 06, 2016 2.499 2.513 2.486 2.513 522,565 +0.00(+0.00%)
Jul 05, 2016 2.517 2.517 2.499 2.513 723,845 -0.02(-0.72%)
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.