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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2013 2.451 2.454 2.441 2.441 577,808 +0.00(+0.00%)
Nov 27, 2013 2.401 2.447 2.391 2.441 1,392,300 +0.05(+2.07%)
Nov 26, 2013 2.375 2.391 2.375 2.391 960,733 +0.01(+0.42%)
Nov 25, 2013 2.365 2.391 2.361 2.381 1,531,690 +0.02(+0.98%)
Nov 22, 2013 2.352 2.365 2.345 2.358 1,345,583 +0.01(+0.28%)
Nov 21, 2013 2.315 2.352 2.315 2.352 1,274,196 +0.04(+1.71%)
Nov 20, 2013 2.328 2.335 2.312 2.312 774,167 -0.02(-0.71%)
Nov 19, 2013 2.322 2.335 2.318 2.328 682,387 +0.01(+0.28%)
Nov 18, 2013 2.345 2.345 2.315 2.322 1,062,253 -0.01(-0.57%)
Nov 15, 2013 2.332 2.338 2.322 2.335 689,130 +0.02(+0.71%)
Nov 14, 2013 2.328 2.328 2.318 2.318 613,455 +0.00(+0.00%)
Nov 13, 2013 2.299 2.318 2.292 2.318 751,388 +0.01(+0.57%)
Nov 12, 2013 2.305 2.312 2.295 2.305 839,277 +0.00(+0.14%)
Nov 11, 2013 2.295 2.305 2.292 2.302 850,610 -0.00(-0.14%)
Nov 08, 2013 2.285 2.309 2.277 2.305 465,076 +0.02(+1.01%)
Nov 07, 2013 2.315 2.315 2.277 2.282 754,277 -0.02(-1.00%)
Nov 06, 2013 2.309 2.315 2.300 2.305 777,509 +0.00(+0.14%)
Nov 05, 2013 2.312 2.312 2.292 2.302 576,939 -0.01(-0.43%)
Nov 04, 2013 2.312 2.318 2.309 2.312 640,439 +0.01(+0.43%)
Nov 01, 2013 2.299 2.312 2.295 2.302 630,296 +0.00(+0.14%)
Oct 31, 2013 2.312 2.312 2.295 2.299 683,783 -0.01(-0.43%)
Oct 30, 2013 2.312 2.328 2.302 2.309 994,693 -0.01(-0.29%)
Oct 29, 2013 2.312 2.322 2.305 2.315 1,098,848 +0.01(+0.57%)
Oct 28, 2013 2.312 2.312 2.302 2.302 952,954 -0.00(-0.14%)
Oct 25, 2013 2.309 2.312 2.295 2.305 828,316 +0.01(+0.43%)
Oct 24, 2013 2.302 2.318 2.295 2.295 1,251,957 -0.00(-0.14%)
Oct 23, 2013 2.285 2.302 2.282 2.299 737,188 +0.01(+0.58%)
Oct 22, 2013 2.292 2.302 2.282 2.285 1,282,517 +0.01(+0.29%)
Oct 21, 2013 2.295 2.295 2.272 2.279 1,088,526 -0.01(-0.29%)
Oct 18, 2013 2.272 2.299 2.272 2.285 1,551,156 +0.02(+0.87%)
Oct 17, 2013 2.256 2.272 2.239 2.266 791,377 +0.02(+0.73%)
Oct 16, 2013 2.252 2.266 2.246 2.249 859,888 +0.01(+0.29%)
Oct 15, 2013 2.233 2.252 2.233 2.243 709,401 +0.01(+0.32%)
Oct 14, 2013 2.229 2.243 2.226 2.235 742,856 -0.01(-0.31%)
Oct 11, 2013 2.216 2.245 2.216 2.243 776,743 +0.03(+1.19%)
Oct 10, 2013 2.196 2.226 2.190 2.216 936,095 +0.04(+1.98%)
Oct 09, 2013 2.170 2.178 2.157 2.173 805,916 +0.02(+0.77%)
Oct 08, 2013 2.190 2.193 2.157 2.157 1,312,416 -0.03(-1.36%)
Oct 07, 2013 2.206 2.206 2.183 2.186 1,078,016 -0.03(-1.20%)
Oct 04, 2013 2.206 2.229 2.206 2.213 719,278 +0.01(+0.30%)
Oct 03, 2013 2.223 2.223 2.203 2.206 1,357,565 -0.01(-0.60%)
Oct 02, 2013 2.233 2.233 2.216 2.219 648,557 -0.02(-1.03%)
Oct 01, 2013 2.226 2.249 2.226 2.243 452,934 +0.02(+1.04%)
Sep 30, 2013 2.216 2.233 2.213 2.219 832,038 -0.02(-0.89%)
Sep 27, 2013 2.252 2.252 2.236 2.239 732,564 -0.03(-1.31%)
Sep 26, 2013 2.266 2.272 2.252 2.269 409,076 +0.01(+0.29%)
Sep 25, 2013 2.272 2.276 2.256 2.262 696,484 -0.01(-0.58%)
Sep 24, 2013 2.256 2.285 2.249 2.276 1,862,990 +0.02(+0.73%)
Sep 23, 2013 2.236 2.269 2.236 2.259 2,029,833 +0.02(+1.03%)
Sep 20, 2013 2.243 2.243 2.219 2.236 1,007,056 -0.01(-0.29%)
Sep 19, 2013 2.233 2.246 2.229 2.243 707,506 +0.01(+0.30%)
Sep 18, 2013 2.226 2.246 2.213 2.236 1,299,945 +0.02(+0.89%)
Sep 17, 2013 2.226 2.239 2.213 2.216 725,706 -0.01(-0.30%)
Sep 16, 2013 2.252 2.246 2.219 2.223 708,111 -0.00(-0.15%)
Sep 13, 2013 2.219 2.229 2.213 2.226 599,766 +0.00(+0.15%)
Sep 12, 2013 2.223 2.226 2.213 2.223 868,847 +0.02(+0.68%)
Sep 11, 2013 2.195 2.208 2.191 2.208 915,775 +0.01(+0.44%)
Sep 10, 2013 2.175 2.201 2.169 2.198 1,126,805 +0.03(+1.19%)
Sep 09, 2013 2.162 2.175 2.162 2.172 802,372 +0.02(+0.75%)
Sep 06, 2013 2.166 2.172 2.140 2.156 901,814 -0.01(-0.30%)
Sep 05, 2013 2.149 2.169 2.149 2.162 681,650 +0.01(+0.45%)
Sep 04, 2013 2.123 2.153 2.120 2.153 725,552 +0.03(+1.37%)
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.