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 )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 2.572 2.572 2.554 2.558 897,057 +0.00(+0.00%)
Nov 29, 2016 2.544 2.567 2.544 2.558 602,192 +0.00(+0.18%)
Nov 28, 2016 2.554 2.567 2.545 2.554 572,694 -0.01(-0.53%)
Nov 25, 2016 2.563 2.572 2.558 2.567 221,912 +0.01(+0.53%)
Nov 23, 2016 2.554 2.554 2.554 0 +0.01(+0.36%)
Nov 22, 2016 2.517 2.544 2.508 2.544 1,451,115 +0.04(+1.64%)
Nov 21, 2016 2.481 2.513 2.481 2.503 929,377 +0.03(+1.10%)
Nov 18, 2016 2.467 2.485 2.467 2.476 655,759 +0.00(+0.00%)
Nov 17, 2016 2.485 2.494 2.471 2.476 858,068 -0.01(-0.37%)
Nov 16, 2016 2.458 2.490 2.458 2.485 863,705 +0.01(+0.37%)
Nov 15, 2016 2.444 2.476 2.440 2.476 738,527 +0.05(+2.06%)
Nov 14, 2016 2.417 2.435 2.417 2.426 920,332 +0.01(+0.38%)
Nov 11, 2016 2.426 2.431 2.408 2.417 702,475 -0.01(-0.38%)
Nov 10, 2016 2.426 2.440 2.403 2.426 850,875 +0.02(+0.76%)
Nov 09, 2016 2.367 2.417 2.367 2.408 835,672 +0.02(+0.76%)
Nov 08, 2016 2.385 2.390 2.371 2.390 608,761 +0.01(+0.57%)
Nov 07, 2016 2.390 2.390 2.367 2.376 1,091,003 +0.03(+1.36%)
Nov 04, 2016 2.335 2.362 2.334 2.344 769,247 +0.01(+0.39%)
Nov 03, 2016 2.344 2.353 2.335 2.335 736,776 -0.01(-0.39%)
Nov 02, 2016 2.371 2.381 2.344 2.344 1,053,573 -0.05(-1.90%)
Nov 01, 2016 2.403 2.416 2.371 2.390 1,260,265 -0.01(-0.57%)
Oct 31, 2016 2.422 2.422 2.399 2.403 516,491 +0.00(+0.00%)
Oct 28, 2016 2.426 2.426 2.403 2.403 363,915 -0.02(-0.75%)
Oct 27, 2016 2.426 2.434 2.422 2.422 504,834 +0.01(+0.28%)
Oct 26, 2016 2.412 2.426 2.403 2.415 632,664 -0.00(-0.19%)
Oct 25, 2016 2.435 2.435 2.412 2.419 843,019 -0.01(-0.56%)
Oct 24, 2016 2.426 2.444 2.422 2.433 740,133 +0.01(+0.38%)
Oct 21, 2016 2.390 2.426 2.385 2.424 630,129 +0.03(+1.04%)
Oct 20, 2016 2.412 2.422 2.394 2.399 1,073,058 -0.01(-0.57%)
Oct 19, 2016 2.417 2.426 2.408 2.412 709,184 +0.00(+0.00%)
Oct 18, 2016 2.440 2.445 2.408 2.412 663,978 +0.00(+0.19%)
Oct 17, 2016 2.444 2.453 2.408 2.408 464,900 -0.04(-1.49%)
Oct 14, 2016 2.444 2.453 2.440 2.444 433,927 +0.01(+0.56%)
Oct 13, 2016 2.435 2.449 2.431 2.431 895,005 -0.04(-1.48%)
Oct 12, 2016 2.458 2.472 2.458 2.467 605,833 +0.00(+0.18%)
Oct 11, 2016 2.499 2.499 2.456 2.462 795,505 -0.04(-1.46%)
Oct 10, 2016 2.517 2.522 2.499 2.499 663,696 -0.02(-0.72%)
Oct 07, 2016 2.531 2.531 2.517 2.517 295,220 -0.01(-0.36%)
Oct 06, 2016 2.531 2.531 2.508 2.526 883,546 +0.00(+0.18%)
Oct 05, 2016 2.540 2.554 2.517 2.522 846,630 +0.00(+0.00%)
Oct 04, 2016 2.554 2.561 2.522 2.522 777,086 -0.04(-1.60%)
Oct 03, 2016 2.558 2.572 2.550 2.563 701,890 -0.00(-0.18%)
Sep 30, 2016 2.540 2.567 2.537 2.567 615,480 +0.04(+1.62%)
Sep 29, 2016 2.558 2.563 2.522 2.526 815,484 -0.03(-1.07%)
Sep 28, 2016 2.554 2.572 2.540 2.554 1,598,841 +0.01(+0.36%)
Sep 27, 2016 2.522 2.554 2.514 2.544 2,021,432 +0.03(+1.27%)
Sep 26, 2016 2.526 2.544 2.503 2.513 2,664,574 -0.03(-1.08%)
Sep 23, 2016 2.563 2.563 2.532 2.540 1,977,954 -0.02(-0.89%)
Sep 22, 2016 2.535 2.563 2.526 2.563 1,331,688 +0.05(+1.99%)
Sep 21, 2016 2.490 2.513 2.481 2.513 543,527 +0.02(+0.91%)
Sep 20, 2016 2.499 2.503 2.485 2.490 777,090 +0.01(+0.55%)
Sep 19, 2016 2.499 2.499 2.467 2.476 1,014,171 -0.00(-0.18%)
Sep 16, 2016 2.485 2.494 2.472 2.481 518,062 -0.00(-0.18%)
Sep 15, 2016 2.485 2.499 2.477 2.485 561,536 +0.00(+0.00%)
Sep 14, 2016 2.499 2.513 2.462 2.485 1,578,389 -0.01(-0.55%)
Sep 13, 2016 2.521 2.521 2.486 2.499 1,222,304 -0.03(-1.23%)
Sep 12, 2016 2.512 2.534 2.508 2.530 1,293,119 +0.00(+0.18%)
Sep 09, 2016 2.565 2.565 2.521 2.525 1,070,549 -0.06(-2.40%)
Sep 08, 2016 2.583 2.592 2.574 2.588 601,836 -0.00(-0.17%)
Sep 07, 2016 2.588 2.592 2.579 2.592 568,852 +0.01(+0.34%)
Sep 06, 2016 2.565 2.583 2.565 2.583 640,647 +0.02(+0.86%)
Sep 02, 2016 2.565 2.561 2.561 2.561 569,663 +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.