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 )

5.600 +0.040 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Oct 30, 2015 2.374 2.382 2.365 2.374 487,870 +0.00(+0.00%)
Oct 29, 2015 2.378 2.390 2.365 2.374 956,844 -0.02(-0.70%)
Oct 28, 2015 2.365 2.395 2.357 2.390 725,553 +0.02(+1.06%)
Oct 27, 2015 2.357 2.370 2.353 2.365 695,889 -0.01(-0.35%)
Oct 26, 2015 2.382 2.390 2.361 2.374 687,648 -0.01(-0.35%)
Oct 23, 2015 2.382 2.393 2.374 2.382 672,249 +0.02(+0.88%)
Oct 22, 2015 2.336 2.374 2.336 2.361 769,533 +0.03(+1.25%)
Oct 21, 2015 2.341 2.349 2.324 2.332 628,523 -0.01(-0.36%)
Oct 20, 2015 2.336 2.345 2.324 2.341 428,503 +0.00(+0.18%)
Oct 19, 2015 2.324 2.357 2.324 2.336 731,203 +0.00(+0.00%)
Oct 16, 2015 2.332 2.341 2.324 2.336 475,761 +0.01(+0.36%)
Oct 15, 2015 2.332 2.341 2.324 2.328 602,653 -0.01(-0.36%)
Oct 14, 2015 2.341 2.345 2.311 2.336 882,479 -0.02(-0.71%)
Oct 13, 2015 2.336 2.361 2.332 2.353 691,125 -0.00(-0.18%)
Oct 12, 2015 2.345 2.357 2.332 2.357 754,240 +0.00(+0.18%)
Oct 09, 2015 2.307 2.353 2.307 2.353 1,657,593 +0.06(+2.73%)
Oct 08, 2015 2.291 2.307 2.282 2.291 681,253 -0.02(-0.90%)
Oct 07, 2015 2.295 2.311 2.278 2.311 727,479 +0.02(+0.91%)
Oct 06, 2015 2.270 2.291 2.270 2.291 975,614 +0.02(+0.73%)
Oct 05, 2015 2.224 2.274 2.224 2.274 1,055,660 +0.05(+2.44%)
Oct 02, 2015 2.145 2.220 2.145 2.220 827,217 +0.04(+1.72%)
Oct 01, 2015 2.174 2.186 2.149 2.182 1,303,781 +0.01(+0.38%)
Sep 30, 2015 2.161 2.182 2.145 2.174 1,077,142 +0.02(+1.16%)
Sep 29, 2015 2.161 2.186 2.132 2.149 813,523 -0.01(-0.58%)
Sep 28, 2015 2.211 2.216 2.157 2.161 1,915,907 -0.05(-2.44%)
Sep 25, 2015 2.245 2.254 2.216 2.216 2,074,259 -0.01(-0.56%)
Sep 24, 2015 2.216 2.245 2.211 2.228 2,924,499 -0.01(-0.37%)
Sep 23, 2015 2.266 2.274 2.228 2.236 2,443,563 -0.02(-0.74%)
Sep 22, 2015 2.249 2.261 2.228 2.253 1,184,912 -0.03(-1.28%)
Sep 21, 2015 2.274 2.288 2.258 2.282 1,456,716 +0.01(+0.37%)
Sep 18, 2015 2.266 2.291 2.253 2.274 1,851,725 -0.01(-0.55%)
Sep 17, 2015 2.274 2.316 2.274 2.286 898,418 +0.00(+0.00%)
Sep 16, 2015 2.257 2.291 2.253 2.286 598,820 +0.02(+1.11%)
Sep 15, 2015 2.236 2.270 2.228 2.261 1,135,740 +0.03(+1.31%)
Sep 14, 2015 2.253 2.257 2.228 2.232 541,347 -0.01(-0.56%)
Sep 11, 2015 2.237 2.253 2.220 2.245 816,888 -0.00(-0.18%)
Sep 10, 2015 2.233 2.261 2.220 2.249 1,498,230 +0.01(+0.36%)
Sep 09, 2015 2.297 2.301 2.233 2.241 1,201,793 -0.03(-1.25%)
Sep 08, 2015 2.273 2.277 2.253 2.269 848,464 +0.04(+1.63%)
Sep 04, 2015 2.229 2.233 2.233 2.233 887,994 -0.02(-0.90%)
Sep 03, 2015 2.265 2.281 2.241 2.253 1,249,204 -0.00(-0.18%)
Sep 02, 2015 2.249 2.261 2.224 2.257 864,965 +0.03(+1.46%)
Sep 01, 2015 2.249 2.249 2.208 2.224 1,097,117 -0.06(-2.66%)
Aug 31, 2015 2.285 2.305 2.281 2.285 777,775 -0.02(-0.88%)
Aug 28, 2015 2.281 2.310 2.281 2.305 607,387 +0.02(+0.89%)
Aug 27, 2015 2.265 2.305 2.249 2.285 1,194,164 +0.04(+1.81%)
Aug 26, 2015 2.208 2.245 2.180 2.245 1,376,894 +0.08(+3.55%)
Aug 25, 2015 2.241 2.249 2.156 2.168 2,175,815 +0.01(+0.56%)
Aug 24, 2015 2.127 2.229 2.010 2.156 5,932,604 -0.14(-6.01%)
Aug 21, 2015 2.346 2.362 2.293 2.293 2,385,230 -0.09(-3.91%)
Aug 20, 2015 2.423 2.423 2.387 2.387 1,661,452 -0.06(-2.32%)
Aug 19, 2015 2.447 2.451 2.431 2.443 1,194,540 -0.01(-0.50%)
Aug 18, 2015 2.451 2.455 2.447 2.455 723,147 +0.00(+0.17%)
Aug 17, 2015 2.447 2.464 2.439 2.451 1,364,638 -0.01(-0.49%)
Aug 14, 2015 2.451 2.464 2.447 2.464 554,779 +0.01(+0.50%)
Aug 13, 2015 2.468 2.476 2.451 2.451 819,941 -0.02(-0.82%)
Aug 12, 2015 2.451 2.476 2.427 2.472 999,625 -0.01(-0.33%)
Aug 11, 2015 2.476 2.480 2.459 2.480 544,606 -0.01(-0.49%)
Aug 10, 2015 2.476 2.496 2.476 2.492 714,820 +0.04(+1.65%)
Aug 07, 2015 2.472 2.476 2.447 2.451 604,877 -0.02(-0.66%)
Aug 06, 2015 2.504 2.516 2.468 2.468 617,896 -0.05(-1.93%)
Aug 05, 2015 2.512 2.532 2.504 2.516 583,674 +0.01(+0.49%)
Aug 04, 2015 2.484 2.508 2.484 2.504 584,514 +0.02(+0.65%)
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.