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 (%)
Dec 31, 2013 2.624 2.624 2.624 2.624 966,572 +0.00(+0.13%)
Dec 30, 2013 2.692 2.692 2.611 2.621 1,599,543 -0.07(-2.64%)
Dec 27, 2013 2.699 2.706 2.675 2.692 1,108,927 -0.01(-0.25%)
Dec 26, 2013 2.672 2.709 2.648 2.699 1,551,678 +0.02(+0.82%)
Dec 24, 2013 2.665 2.689 2.659 2.677 798,856 +0.00(+0.06%)
Dec 23, 2013 2.624 2.692 2.618 2.675 2,293,783 +0.07(+2.66%)
Dec 20, 2013 2.557 2.621 2.550 2.606 1,692,154 +0.06(+2.33%)
Dec 19, 2013 2.546 2.574 2.523 2.546 2,860,995 +0.02(+0.94%)
Dec 18, 2013 2.489 2.523 2.482 2.523 1,448,500 +0.03(+1.09%)
Dec 17, 2013 2.506 2.513 2.475 2.496 910,633 +0.01(+0.27%)
Dec 16, 2013 2.482 2.540 2.475 2.489 1,511,485 +0.02(+0.82%)
Dec 13, 2013 2.475 2.479 2.431 2.469 956,543 +0.01(+0.41%)
Dec 12, 2013 2.458 2.475 2.431 2.458 1,283,196 -0.01(-0.27%)
Dec 11, 2013 2.499 2.499 2.462 2.465 1,382,337 -0.03(-1.03%)
Dec 10, 2013 2.501 2.501 2.478 2.491 1,448,176 -0.00(-0.13%)
Dec 09, 2013 2.478 2.498 2.478 2.494 1,614,201 +0.01(+0.40%)
Dec 06, 2013 2.468 2.504 2.465 2.484 1,740,071 +0.03(+1.35%)
Dec 05, 2013 2.455 2.458 2.445 2.451 1,092,494 -0.00(-0.13%)
Dec 04, 2013 2.441 2.464 2.425 2.455 1,371,767 +0.01(+0.40%)
Dec 03, 2013 2.438 2.448 2.428 2.445 1,073,759 +0.00(+0.14%)
Dec 02, 2013 2.448 2.455 2.432 2.441 1,642,447 +0.00(+0.14%)
Nov 29, 2013 2.448 2.451 2.438 2.438 578,418 +0.00(+0.00%)
Nov 27, 2013 2.399 2.445 2.389 2.438 1,393,769 +0.05(+2.07%)
Nov 26, 2013 2.372 2.389 2.372 2.389 961,747 +0.01(+0.42%)
Nov 25, 2013 2.362 2.389 2.359 2.379 1,533,306 +0.02(+0.98%)
Nov 22, 2013 2.349 2.362 2.342 2.356 1,347,003 +0.01(+0.28%)
Nov 21, 2013 2.313 2.349 2.313 2.349 1,275,541 +0.04(+1.71%)
Nov 20, 2013 2.326 2.333 2.309 2.309 774,984 -0.02(-0.71%)
Nov 19, 2013 2.319 2.333 2.316 2.326 683,107 +0.01(+0.28%)
Nov 18, 2013 2.342 2.342 2.313 2.319 1,063,374 -0.01(-0.57%)
Nov 15, 2013 2.329 2.336 2.319 2.333 689,857 +0.02(+0.71%)
Nov 14, 2013 2.326 2.326 2.316 2.316 614,102 +0.00(+0.00%)
Nov 13, 2013 2.296 2.316 2.290 2.316 752,181 +0.01(+0.57%)
Nov 12, 2013 2.303 2.309 2.293 2.303 840,163 +0.00(+0.14%)
Nov 11, 2013 2.293 2.303 2.290 2.300 851,508 -0.00(-0.14%)
Nov 08, 2013 2.283 2.306 2.275 2.303 465,566 +0.02(+1.01%)
Nov 07, 2013 2.313 2.313 2.275 2.280 755,073 -0.02(-1.00%)
Nov 06, 2013 2.306 2.313 2.298 2.303 778,330 +0.00(+0.14%)
Nov 05, 2013 2.309 2.309 2.290 2.300 577,548 -0.01(-0.43%)
Nov 04, 2013 2.309 2.316 2.306 2.309 641,115 +0.01(+0.43%)
Nov 01, 2013 2.296 2.309 2.293 2.300 630,961 +0.00(+0.14%)
Oct 31, 2013 2.309 2.309 2.293 2.296 684,504 -0.01(-0.43%)
Oct 30, 2013 2.309 2.326 2.300 2.306 995,743 -0.01(-0.29%)
Oct 29, 2013 2.309 2.319 2.303 2.313 1,100,007 +0.01(+0.57%)
Oct 28, 2013 2.309 2.309 2.300 2.300 953,960 -0.00(-0.14%)
Oct 25, 2013 2.306 2.309 2.293 2.303 829,191 +0.01(+0.43%)
Oct 24, 2013 2.300 2.316 2.293 2.293 1,253,278 -0.00(-0.14%)
Oct 23, 2013 2.283 2.300 2.280 2.296 737,966 +0.01(+0.58%)
Oct 22, 2013 2.290 2.300 2.280 2.283 1,283,870 +0.01(+0.29%)
Oct 21, 2013 2.293 2.293 2.270 2.276 1,089,675 -0.01(-0.29%)
Oct 18, 2013 2.270 2.296 2.270 2.283 1,552,793 +0.02(+0.87%)
Oct 17, 2013 2.253 2.270 2.237 2.263 792,212 +0.02(+0.73%)
Oct 16, 2013 2.250 2.263 2.243 2.247 860,795 +0.01(+0.29%)
Oct 15, 2013 2.230 2.250 2.230 2.240 710,150 +0.01(+0.32%)
Oct 14, 2013 2.227 2.240 2.224 2.233 743,640 -0.01(-0.32%)
Oct 11, 2013 2.214 2.243 2.214 2.240 777,563 +0.03(+1.19%)
Oct 10, 2013 2.194 2.224 2.187 2.214 937,083 +0.04(+1.98%)
Oct 09, 2013 2.168 2.176 2.154 2.171 806,767 +0.02(+0.77%)
Oct 08, 2013 2.187 2.191 2.154 2.154 1,313,802 -0.03(-1.36%)
Oct 07, 2013 2.204 2.204 2.181 2.184 1,079,154 -0.03(-1.20%)
Oct 04, 2013 2.204 2.227 2.204 2.211 720,037 +0.01(+0.30%)
Oct 03, 2013 2.220 2.220 2.201 2.204 1,358,997 -0.01(-0.59%)
Oct 02, 2013 2.230 2.230 2.214 2.217 649,241 -0.02(-1.03%)
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.