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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2015 2.295 2.303 2.283 2.287 687,347 -0.01(-0.35%)
Nov 27, 2015 2.287 2.299 2.287 2.295 194,014 -0.01(-0.35%)
Nov 25, 2015 2.287 2.303 2.303 2.303 667,980 +0.01(+0.35%)
Nov 24, 2015 2.279 2.303 2.270 2.295 649,545 +0.00(+0.18%)
Nov 23, 2015 2.291 2.307 2.287 2.291 782,711 +0.00(+0.18%)
Nov 20, 2015 2.291 2.307 2.279 2.287 813,455 +0.01(+0.36%)
Nov 19, 2015 2.279 2.287 2.266 2.279 678,239 -0.00(-0.18%)
Nov 18, 2015 2.246 2.287 2.246 2.283 911,399 +0.04(+1.81%)
Nov 17, 2015 2.238 2.262 2.234 2.242 733,160 +0.00(+0.18%)
Nov 16, 2015 2.209 2.242 2.185 2.238 1,114,426 +0.02(+0.92%)
Nov 13, 2015 2.234 2.250 2.209 2.218 728,418 -0.04(-1.62%)
Nov 12, 2015 2.270 2.274 2.246 2.254 528,947 -0.02(-1.07%)
Nov 11, 2015 2.287 2.291 2.270 2.279 1,512,483 +0.00(+0.00%)
Nov 10, 2015 2.274 2.291 2.270 2.279 1,262,149 -0.01(-0.36%)
Nov 09, 2015 2.327 2.331 2.279 2.287 1,088,283 -0.05(-2.26%)
Nov 06, 2015 2.327 2.339 2.319 2.339 434,292 +0.00(+0.00%)
Nov 05, 2015 2.356 2.364 2.339 2.339 550,323 -0.02(-0.69%)
Nov 04, 2015 2.360 2.368 2.339 2.356 595,432 -0.00(-0.17%)
Nov 03, 2015 2.331 2.364 2.331 2.360 480,898 +0.02(+0.69%)
Nov 02, 2015 2.307 2.352 2.307 2.343 637,382 +0.03(+1.23%)
Oct 30, 2015 2.315 2.323 2.307 2.315 500,253 +0.00(+0.00%)
Oct 29, 2015 2.319 2.331 2.307 2.315 981,130 -0.02(-0.70%)
Oct 28, 2015 2.307 2.335 2.299 2.331 743,969 +0.02(+1.06%)
Oct 27, 2015 2.299 2.311 2.295 2.307 713,551 -0.01(-0.35%)
Oct 26, 2015 2.323 2.331 2.303 2.315 705,101 -0.01(-0.35%)
Oct 23, 2015 2.323 2.333 2.315 2.323 689,312 +0.02(+0.88%)
Oct 22, 2015 2.279 2.315 2.279 2.303 789,065 +0.03(+1.25%)
Oct 21, 2015 2.283 2.291 2.266 2.274 644,476 -0.01(-0.36%)
Oct 20, 2015 2.279 2.287 2.266 2.283 439,379 +0.00(+0.18%)
Oct 19, 2015 2.266 2.299 2.266 2.279 749,762 +0.00(+0.00%)
Oct 16, 2015 2.274 2.283 2.266 2.279 487,837 +0.01(+0.36%)
Oct 15, 2015 2.274 2.283 2.266 2.270 617,949 -0.01(-0.36%)
Oct 14, 2015 2.283 2.287 2.254 2.279 904,877 -0.02(-0.71%)
Oct 13, 2015 2.279 2.303 2.274 2.295 708,666 -0.00(-0.18%)
Oct 12, 2015 2.287 2.299 2.274 2.299 773,384 +0.00(+0.18%)
Oct 09, 2015 2.250 2.295 2.250 2.295 1,699,665 +0.06(+2.73%)
Oct 08, 2015 2.234 2.250 2.226 2.234 698,545 -0.02(-0.90%)
Oct 07, 2015 2.238 2.254 2.222 2.254 745,943 +0.02(+0.91%)
Oct 06, 2015 2.214 2.234 2.214 2.234 1,000,377 +0.02(+0.73%)
Oct 05, 2015 2.169 2.218 2.169 2.218 1,082,455 +0.05(+2.44%)
Oct 02, 2015 2.092 2.165 2.092 2.165 848,213 +0.04(+1.72%)
Oct 01, 2015 2.120 2.131 2.096 2.128 1,336,873 +0.01(+0.38%)
Sep 30, 2015 2.108 2.128 2.092 2.120 1,104,481 +0.02(+1.16%)
Sep 29, 2015 2.108 2.132 2.080 2.096 834,172 -0.01(-0.58%)
Sep 28, 2015 2.157 2.161 2.104 2.108 1,964,535 -0.05(-2.44%)
Sep 25, 2015 2.189 2.198 2.161 2.161 2,126,906 -0.01(-0.56%)
Sep 24, 2015 2.161 2.189 2.157 2.173 2,998,727 -0.01(-0.37%)
Sep 23, 2015 2.209 2.218 2.173 2.181 2,505,584 -0.02(-0.74%)
Sep 22, 2015 2.193 2.205 2.173 2.197 1,214,987 -0.03(-1.28%)
Sep 21, 2015 2.218 2.232 2.202 2.226 1,493,689 +0.01(+0.37%)
Sep 18, 2015 2.209 2.234 2.197 2.218 1,898,725 -0.01(-0.55%)
Sep 17, 2015 2.218 2.258 2.218 2.230 921,221 +0.00(+0.00%)
Sep 16, 2015 2.201 2.234 2.197 2.230 614,019 +0.02(+1.11%)
Sep 15, 2015 2.181 2.214 2.173 2.205 1,164,567 +0.03(+1.31%)
Sep 14, 2015 2.197 2.201 2.173 2.177 555,088 -0.01(-0.58%)
Sep 11, 2015 2.182 2.198 2.166 2.190 837,437 -0.00(-0.18%)
Sep 10, 2015 2.178 2.205 2.166 2.194 1,535,918 +0.01(+0.36%)
Sep 09, 2015 2.241 2.245 2.178 2.186 1,232,024 -0.03(-1.25%)
Sep 08, 2015 2.217 2.221 2.198 2.213 869,807 +0.04(+1.63%)
Sep 04, 2015 2.174 2.178 2.178 2.178 910,332 -0.02(-0.90%)
Sep 03, 2015 2.209 2.225 2.186 2.198 1,280,628 -0.00(-0.18%)
Sep 02, 2015 2.194 2.205 2.170 2.201 886,723 +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.