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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 2.616 2.616 2.616 2.616 969,767 +0.00(+0.13%)
Dec 30, 2013 2.683 2.683 2.602 2.612 1,604,829 -0.07(-2.64%)
Dec 27, 2013 2.690 2.697 2.666 2.683 1,112,592 -0.01(-0.25%)
Dec 26, 2013 2.663 2.700 2.639 2.690 1,556,806 +0.02(+0.82%)
Dec 24, 2013 2.656 2.680 2.650 2.668 801,496 +0.00(+0.06%)
Dec 23, 2013 2.616 2.683 2.609 2.666 2,301,364 +0.07(+2.66%)
Dec 20, 2013 2.548 2.612 2.542 2.597 1,697,747 +0.06(+2.33%)
Dec 19, 2013 2.538 2.565 2.514 2.538 2,870,451 +0.02(+0.94%)
Dec 18, 2013 2.481 2.514 2.474 2.514 1,453,287 +0.03(+1.09%)
Dec 17, 2013 2.498 2.504 2.467 2.487 913,643 +0.01(+0.27%)
Dec 16, 2013 2.474 2.531 2.467 2.481 1,516,481 +0.02(+0.82%)
Dec 13, 2013 2.467 2.470 2.423 2.460 959,704 +0.01(+0.41%)
Dec 12, 2013 2.450 2.467 2.423 2.450 1,287,437 -0.01(-0.27%)
Dec 11, 2013 2.491 2.491 2.454 2.457 1,386,906 -0.02(-0.95%)
Dec 10, 2013 2.491 2.491 2.468 2.481 1,454,158 -0.00(-0.13%)
Dec 09, 2013 2.468 2.487 2.468 2.484 1,620,868 +0.01(+0.40%)
Dec 06, 2013 2.458 2.494 2.454 2.474 1,747,258 +0.03(+1.35%)
Dec 05, 2013 2.445 2.448 2.435 2.441 1,097,006 -0.00(-0.13%)
Dec 04, 2013 2.431 2.454 2.415 2.445 1,377,433 +0.01(+0.40%)
Dec 03, 2013 2.428 2.438 2.418 2.435 1,078,194 +0.00(+0.13%)
Dec 02, 2013 2.438 2.445 2.422 2.431 1,649,231 +0.00(+0.14%)
Nov 29, 2013 2.438 2.441 2.428 2.428 580,807 +0.00(+0.00%)
Nov 27, 2013 2.389 2.435 2.379 2.428 1,399,526 +0.05(+2.07%)
Nov 26, 2013 2.362 2.379 2.362 2.379 965,719 +0.01(+0.42%)
Nov 25, 2013 2.353 2.379 2.349 2.369 1,539,639 +0.02(+0.98%)
Nov 22, 2013 2.339 2.353 2.333 2.346 1,352,567 +0.01(+0.28%)
Nov 21, 2013 2.303 2.339 2.303 2.339 1,280,809 +0.04(+1.71%)
Nov 20, 2013 2.316 2.323 2.300 2.300 778,184 -0.02(-0.71%)
Nov 19, 2013 2.310 2.323 2.307 2.316 685,928 +0.01(+0.28%)
Nov 18, 2013 2.333 2.333 2.303 2.310 1,067,767 -0.01(-0.57%)
Nov 15, 2013 2.320 2.326 2.310 2.323 692,706 +0.02(+0.71%)
Nov 14, 2013 2.316 2.316 2.307 2.307 616,639 +0.00(+0.00%)
Nov 13, 2013 2.287 2.307 2.281 2.307 755,288 +0.01(+0.57%)
Nov 12, 2013 2.293 2.300 2.284 2.293 843,633 +0.00(+0.14%)
Nov 11, 2013 2.284 2.293 2.280 2.290 855,025 -0.00(-0.14%)
Nov 08, 2013 2.274 2.297 2.265 2.293 467,489 +0.02(+1.01%)
Nov 07, 2013 2.303 2.303 2.265 2.270 758,191 -0.02(-1.00%)
Nov 06, 2013 2.297 2.303 2.288 2.293 781,545 +0.00(+0.14%)
Nov 05, 2013 2.300 2.300 2.280 2.290 579,933 -0.01(-0.43%)
Nov 04, 2013 2.300 2.307 2.297 2.300 643,763 +0.01(+0.43%)
Nov 01, 2013 2.287 2.300 2.284 2.290 633,567 +0.00(+0.14%)
Oct 31, 2013 2.300 2.300 2.284 2.287 687,331 -0.01(-0.43%)
Oct 30, 2013 2.300 2.316 2.290 2.297 999,856 -0.01(-0.29%)
Oct 29, 2013 2.300 2.310 2.293 2.303 1,104,551 +0.01(+0.57%)
Oct 28, 2013 2.300 2.300 2.290 2.290 957,900 -0.00(-0.14%)
Oct 25, 2013 2.297 2.300 2.284 2.293 832,615 +0.01(+0.43%)
Oct 24, 2013 2.290 2.307 2.284 2.284 1,258,454 -0.00(-0.14%)
Oct 23, 2013 2.274 2.290 2.270 2.287 741,014 +0.01(+0.58%)
Oct 22, 2013 2.280 2.290 2.270 2.274 1,289,173 +0.01(+0.29%)
Oct 21, 2013 2.284 2.284 2.261 2.267 1,094,175 -0.01(-0.29%)
Oct 18, 2013 2.261 2.287 2.261 2.274 1,559,206 +0.02(+0.87%)
Oct 17, 2013 2.244 2.261 2.228 2.254 795,484 +0.02(+0.73%)
Oct 16, 2013 2.241 2.254 2.234 2.238 864,351 +0.01(+0.29%)
Oct 15, 2013 2.221 2.241 2.221 2.231 713,083 +0.01(+0.32%)
Oct 14, 2013 2.218 2.231 2.215 2.224 746,711 -0.01(-0.32%)
Oct 11, 2013 2.205 2.234 2.204 2.231 780,775 +0.03(+1.19%)
Oct 10, 2013 2.185 2.215 2.178 2.205 940,954 +0.04(+1.98%)
Oct 09, 2013 2.159 2.167 2.146 2.162 810,099 +0.02(+0.77%)
Oct 08, 2013 2.178 2.182 2.146 2.146 1,319,228 -0.03(-1.36%)
Oct 07, 2013 2.195 2.195 2.172 2.175 1,083,611 -0.03(-1.20%)
Oct 04, 2013 2.195 2.218 2.195 2.201 723,011 +0.01(+0.30%)
Oct 03, 2013 2.211 2.211 2.192 2.195 1,364,610 -0.01(-0.60%)
Oct 02, 2013 2.221 2.221 2.205 2.208 651,923 -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.