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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2015 2.291 2.299 2.279 2.283 688,542 -0.01(-0.35%)
Nov 27, 2015 2.283 2.295 2.283 2.291 194,351 -0.01(-0.35%)
Nov 25, 2015 2.283 2.299 2.299 2.299 669,141 +0.01(+0.35%)
Nov 24, 2015 2.275 2.299 2.266 2.291 650,675 +0.00(+0.18%)
Nov 23, 2015 2.287 2.303 2.283 2.287 784,072 +0.00(+0.18%)
Nov 20, 2015 2.287 2.303 2.275 2.283 814,870 +0.01(+0.36%)
Nov 19, 2015 2.275 2.283 2.262 2.275 679,419 -0.00(-0.18%)
Nov 18, 2015 2.242 2.283 2.242 2.279 912,984 +0.04(+1.81%)
Nov 17, 2015 2.234 2.258 2.230 2.238 734,435 +0.00(+0.18%)
Nov 16, 2015 2.206 2.238 2.181 2.234 1,116,364 +0.02(+0.92%)
Nov 13, 2015 2.230 2.246 2.206 2.214 729,685 -0.04(-1.62%)
Nov 12, 2015 2.266 2.270 2.242 2.250 529,867 -0.02(-1.07%)
Nov 11, 2015 2.283 2.287 2.266 2.275 1,515,113 +0.00(+0.00%)
Nov 10, 2015 2.270 2.287 2.266 2.275 1,264,344 -0.01(-0.35%)
Nov 09, 2015 2.323 2.327 2.275 2.283 1,090,175 -0.05(-2.26%)
Nov 06, 2015 2.323 2.335 2.315 2.335 435,048 +0.00(+0.00%)
Nov 05, 2015 2.352 2.360 2.335 2.335 551,280 -0.02(-0.69%)
Nov 04, 2015 2.356 2.364 2.335 2.352 596,468 -0.00(-0.17%)
Nov 03, 2015 2.327 2.360 2.327 2.356 481,735 +0.02(+0.69%)
Nov 02, 2015 2.303 2.348 2.303 2.339 638,491 +0.03(+1.23%)
Oct 30, 2015 2.311 2.319 2.303 2.311 501,123 +0.00(+0.00%)
Oct 29, 2015 2.315 2.327 2.303 2.311 982,836 -0.02(-0.70%)
Oct 28, 2015 2.303 2.331 2.295 2.327 745,262 +0.02(+1.06%)
Oct 27, 2015 2.295 2.307 2.291 2.303 714,792 -0.01(-0.35%)
Oct 26, 2015 2.319 2.327 2.299 2.311 706,327 -0.01(-0.35%)
Oct 23, 2015 2.319 2.329 2.311 2.319 690,510 +0.02(+0.88%)
Oct 22, 2015 2.275 2.311 2.275 2.299 790,438 +0.03(+1.25%)
Oct 21, 2015 2.279 2.287 2.262 2.270 645,597 -0.01(-0.36%)
Oct 20, 2015 2.275 2.283 2.262 2.279 440,143 +0.00(+0.18%)
Oct 19, 2015 2.262 2.295 2.262 2.275 751,066 +0.00(+0.00%)
Oct 16, 2015 2.270 2.279 2.262 2.275 488,685 +0.01(+0.36%)
Oct 15, 2015 2.270 2.279 2.262 2.266 619,023 -0.01(-0.36%)
Oct 14, 2015 2.279 2.283 2.250 2.275 906,451 -0.02(-0.71%)
Oct 13, 2015 2.275 2.299 2.270 2.291 709,899 -0.00(-0.18%)
Oct 12, 2015 2.283 2.295 2.270 2.295 774,729 +0.00(+0.18%)
Oct 09, 2015 2.246 2.291 2.246 2.291 1,702,621 +0.06(+2.73%)
Oct 08, 2015 2.230 2.246 2.222 2.230 699,759 -0.02(-0.90%)
Oct 07, 2015 2.234 2.250 2.218 2.250 747,241 +0.02(+0.91%)
Oct 06, 2015 2.210 2.230 2.210 2.230 1,002,116 +0.02(+0.73%)
Oct 05, 2015 2.165 2.214 2.165 2.214 1,084,337 +0.05(+2.44%)
Oct 02, 2015 2.088 2.161 2.088 2.161 849,688 +0.04(+1.72%)
Oct 01, 2015 2.116 2.128 2.092 2.125 1,339,198 +0.01(+0.38%)
Sep 30, 2015 2.104 2.124 2.088 2.116 1,106,402 +0.02(+1.16%)
Sep 29, 2015 2.104 2.129 2.076 2.092 835,622 -0.01(-0.58%)
Sep 28, 2015 2.153 2.157 2.100 2.104 1,967,952 -0.05(-2.44%)
Sep 25, 2015 2.185 2.194 2.157 2.157 2,130,605 -0.01(-0.56%)
Sep 24, 2015 2.157 2.185 2.153 2.169 3,003,942 -0.01(-0.37%)
Sep 23, 2015 2.206 2.214 2.169 2.177 2,509,942 -0.02(-0.74%)
Sep 22, 2015 2.189 2.202 2.169 2.193 1,217,100 -0.03(-1.28%)
Sep 21, 2015 2.214 2.228 2.198 2.222 1,496,287 +0.01(+0.37%)
Sep 18, 2015 2.206 2.230 2.193 2.214 1,902,027 -0.01(-0.55%)
Sep 17, 2015 2.214 2.254 2.214 2.226 922,823 +0.00(+0.00%)
Sep 16, 2015 2.198 2.230 2.193 2.226 615,087 +0.02(+1.10%)
Sep 15, 2015 2.177 2.210 2.169 2.202 1,166,592 +0.03(+1.31%)
Sep 14, 2015 2.193 2.198 2.170 2.173 556,053 -0.01(-0.56%)
Sep 11, 2015 2.177 2.193 2.162 2.185 839,078 -0.00(-0.18%)
Sep 10, 2015 2.174 2.201 2.162 2.189 1,538,929 +0.01(+0.36%)
Sep 09, 2015 2.237 2.241 2.174 2.181 1,234,440 -0.03(-1.25%)
Sep 08, 2015 2.213 2.217 2.193 2.209 871,512 +0.04(+1.63%)
Sep 04, 2015 2.170 2.174 2.174 2.174 912,116 -0.02(-0.90%)
Sep 03, 2015 2.205 2.221 2.181 2.193 1,283,138 -0.00(-0.18%)
Sep 02, 2015 2.189 2.201 2.166 2.197 888,461 +0.03(+1.46%)
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.