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 )

5.235 +0.005 (+0.10%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 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, 2016 2.574 2.574 2.556 2.561 896,112 +0.00(+0.00%)
Nov 29, 2016 2.547 2.570 2.547 2.561 601,558 +0.00(+0.18%)
Nov 28, 2016 2.556 2.570 2.548 2.556 572,090 -0.01(-0.53%)
Nov 25, 2016 2.565 2.574 2.561 2.570 221,678 +0.01(+0.53%)
Nov 23, 2016 2.556 2.556 2.556 0 +0.01(+0.36%)
Nov 22, 2016 2.520 2.547 2.511 2.547 1,449,585 +0.04(+1.64%)
Nov 21, 2016 2.483 2.515 2.483 2.506 928,397 +0.03(+1.10%)
Nov 18, 2016 2.470 2.488 2.470 2.479 655,067 +0.00(+0.00%)
Nov 17, 2016 2.488 2.497 2.474 2.479 857,163 -0.01(-0.37%)
Nov 16, 2016 2.461 2.492 2.461 2.488 862,795 +0.01(+0.37%)
Nov 15, 2016 2.447 2.479 2.442 2.479 737,748 +0.05(+2.06%)
Nov 14, 2016 2.420 2.438 2.420 2.429 919,362 +0.01(+0.38%)
Nov 11, 2016 2.429 2.433 2.410 2.420 701,734 -0.01(-0.38%)
Nov 10, 2016 2.429 2.442 2.406 2.429 849,978 +0.02(+0.76%)
Nov 09, 2016 2.369 2.420 2.369 2.410 834,791 +0.02(+0.76%)
Nov 08, 2016 2.388 2.392 2.374 2.392 608,120 +0.01(+0.57%)
Nov 07, 2016 2.392 2.392 2.369 2.379 1,089,852 +0.03(+1.36%)
Nov 04, 2016 2.338 2.365 2.336 2.347 768,436 +0.01(+0.39%)
Nov 03, 2016 2.347 2.356 2.338 2.338 735,999 -0.01(-0.39%)
Nov 02, 2016 2.374 2.383 2.347 2.347 1,052,462 -0.05(-1.90%)
Nov 01, 2016 2.406 2.419 2.374 2.392 1,258,937 -0.01(-0.57%)
Oct 31, 2016 2.424 2.424 2.401 2.406 515,947 +0.00(+0.00%)
Oct 28, 2016 2.429 2.429 2.406 2.406 363,531 -0.02(-0.75%)
Oct 27, 2016 2.429 2.437 2.424 2.424 504,302 +0.01(+0.28%)
Oct 26, 2016 2.415 2.429 2.406 2.417 631,997 -0.00(-0.19%)
Oct 25, 2016 2.438 2.438 2.415 2.422 842,130 -0.01(-0.56%)
Oct 24, 2016 2.429 2.447 2.424 2.435 739,353 +0.01(+0.38%)
Oct 21, 2016 2.392 2.429 2.388 2.426 629,465 +0.03(+1.04%)
Oct 20, 2016 2.415 2.424 2.397 2.401 1,071,927 -0.01(-0.57%)
Oct 19, 2016 2.420 2.429 2.410 2.415 708,437 +0.00(+0.00%)
Oct 18, 2016 2.442 2.448 2.410 2.415 663,278 +0.00(+0.19%)
Oct 17, 2016 2.447 2.456 2.410 2.410 464,410 -0.04(-1.49%)
Oct 14, 2016 2.447 2.456 2.442 2.447 433,470 +0.01(+0.56%)
Oct 13, 2016 2.438 2.451 2.433 2.433 894,062 -0.04(-1.48%)
Oct 12, 2016 2.461 2.474 2.461 2.470 605,194 +0.00(+0.18%)
Oct 11, 2016 2.502 2.502 2.458 2.465 794,666 -0.04(-1.46%)
Oct 10, 2016 2.520 2.524 2.502 2.502 662,997 -0.02(-0.72%)
Oct 07, 2016 2.533 2.533 2.520 2.520 294,909 -0.01(-0.36%)
Oct 06, 2016 2.533 2.533 2.511 2.529 882,615 +0.00(+0.18%)
Oct 05, 2016 2.543 2.556 2.520 2.524 845,738 +0.00(+0.00%)
Oct 04, 2016 2.556 2.564 2.524 2.524 776,267 -0.04(-1.60%)
Oct 03, 2016 2.561 2.574 2.552 2.565 701,151 -0.00(-0.18%)
Sep 30, 2016 2.543 2.570 2.540 2.570 614,831 +0.04(+1.62%)
Sep 29, 2016 2.561 2.565 2.524 2.529 814,625 -0.03(-1.07%)
Sep 28, 2016 2.556 2.574 2.543 2.556 1,597,155 +0.01(+0.36%)
Sep 27, 2016 2.524 2.556 2.517 2.547 2,019,301 +0.03(+1.27%)
Sep 26, 2016 2.529 2.547 2.506 2.515 2,661,765 -0.03(-1.08%)
Sep 23, 2016 2.565 2.565 2.535 2.543 1,975,869 -0.02(-0.89%)
Sep 22, 2016 2.538 2.565 2.529 2.565 1,330,284 +0.05(+1.99%)
Sep 21, 2016 2.492 2.515 2.483 2.515 542,954 +0.02(+0.91%)
Sep 20, 2016 2.502 2.506 2.488 2.492 776,271 +0.01(+0.55%)
Sep 19, 2016 2.502 2.502 2.470 2.479 1,013,101 -0.00(-0.18%)
Sep 16, 2016 2.488 2.497 2.474 2.483 517,516 -0.00(-0.18%)
Sep 15, 2016 2.488 2.502 2.480 2.488 560,944 +0.00(+0.00%)
Sep 14, 2016 2.502 2.515 2.465 2.488 1,576,725 -0.01(-0.55%)
Sep 13, 2016 2.524 2.524 2.488 2.502 1,221,015 -0.03(-1.23%)
Sep 12, 2016 2.515 2.537 2.510 2.533 1,291,756 +0.00(+0.18%)
Sep 09, 2016 2.568 2.568 2.524 2.528 1,069,420 -0.06(-2.40%)
Sep 08, 2016 2.586 2.595 2.577 2.590 601,202 -0.00(-0.17%)
Sep 07, 2016 2.590 2.595 2.581 2.595 568,253 +0.01(+0.34%)
Sep 06, 2016 2.568 2.586 2.568 2.586 639,972 +0.02(+0.87%)
Sep 02, 2016 2.568 2.564 2.564 2.564 569,062 +0.01(+0.52%)
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.