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 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2014 2.670 2.694 2.663 2.694 1,033,460 +0.01(+0.50%)
Feb 27, 2014 2.660 2.680 2.647 2.680 833,168 +0.02(+0.63%)
Feb 26, 2014 2.650 2.670 2.650 2.663 820,437 +0.01(+0.38%)
Feb 25, 2014 2.670 2.674 2.647 2.653 790,750 -0.01(-0.38%)
Feb 24, 2014 2.660 2.680 2.647 2.663 875,025 +0.02(+0.64%)
Feb 21, 2014 2.643 2.667 2.633 2.647 978,270 +0.00(+0.13%)
Feb 20, 2014 2.616 2.647 2.596 2.643 1,118,547 +0.03(+1.03%)
Feb 19, 2014 2.626 2.636 2.606 2.616 1,307,882 -0.02(-0.77%)
Feb 18, 2014 2.606 2.636 2.596 2.636 967,453 +0.04(+1.56%)
Feb 14, 2014 2.579 2.596 2.596 2.596 642,744 +0.03(+1.05%)
Feb 13, 2014 2.525 2.599 2.518 2.569 849,119 +0.02(+0.79%)
Feb 12, 2014 2.552 2.572 2.532 2.549 1,021,945 -0.01(-0.53%)
Feb 11, 2014 2.542 2.570 2.535 2.562 896,953 +0.03(+1.06%)
Feb 10, 2014 2.508 2.545 2.498 2.535 756,486 +0.03(+1.08%)
Feb 07, 2014 2.448 2.512 2.448 2.508 834,375 +0.07(+2.90%)
Feb 06, 2014 2.417 2.451 2.417 2.438 729,599 +0.02(+0.77%)
Feb 05, 2014 2.434 2.444 2.411 2.419 1,267,490 -0.02(-0.62%)
Feb 04, 2014 2.458 2.461 2.431 2.434 937,380 +0.00(+0.00%)
Feb 03, 2014 2.485 2.498 2.427 2.434 1,427,752 -0.04(-1.77%)
Jan 31, 2014 2.458 2.504 2.448 2.478 804,083 -0.01(-0.41%)
Jan 30, 2014 2.495 2.532 2.488 2.488 1,169,216 +0.00(+0.00%)
Jan 29, 2014 2.532 2.545 2.488 2.488 833,909 -0.08(-3.15%)
Jan 28, 2014 2.508 2.572 2.488 2.569 1,140,534 +0.08(+3.25%)
Jan 27, 2014 2.522 2.526 2.448 2.488 2,149,842 -0.05(-1.86%)
Jan 24, 2014 2.620 2.620 2.515 2.535 2,023,434 -0.09(-3.59%)
Jan 23, 2014 2.633 2.643 2.613 2.630 1,084,947 +0.00(+0.00%)
Jan 22, 2014 2.630 2.650 2.616 2.630 788,188 -0.01(-0.38%)
Jan 21, 2014 2.613 2.640 2.610 2.640 837,320 +0.02(+0.90%)
Jan 17, 2014 2.606 2.616 2.616 2.616 769,098 -0.01(-0.26%)
Jan 16, 2014 2.603 2.623 2.589 2.623 846,322 +0.01(+0.39%)
Jan 15, 2014 2.606 2.619 2.593 2.613 768,778 +0.01(+0.26%)
Jan 14, 2014 2.586 2.606 2.576 2.606 762,555 +0.01(+0.52%)
Jan 13, 2014 2.613 2.616 2.576 2.593 1,398,899 -0.01(-0.52%)
Jan 10, 2014 2.620 2.633 2.603 2.606 911,489 -0.03(-1.02%)
Jan 09, 2014 2.606 2.633 2.585 2.633 1,001,515 +0.02(+0.84%)
Jan 08, 2014 2.603 2.613 2.589 2.611 621,688 +0.01(+0.19%)
Jan 07, 2014 2.606 2.613 2.593 2.606 1,120,057 +0.00(+0.00%)
Jan 06, 2014 2.572 2.616 2.566 2.606 1,546,943 +0.03(+1.05%)
Jan 03, 2014 2.603 2.603 2.576 2.579 783,887 +0.00(+0.00%)
Jan 02, 2014 2.613 2.613 2.576 2.579 1,376,312 -0.03(-1.29%)
Dec 31, 2013 2.613 2.613 2.613 2.613 970,790 +0.00(+0.13%)
Dec 30, 2013 2.680 2.680 2.599 2.610 1,606,523 -0.07(-2.64%)
Dec 27, 2013 2.687 2.694 2.663 2.680 1,113,766 -0.01(-0.25%)
Dec 26, 2013 2.660 2.697 2.636 2.687 1,558,449 +0.02(+0.82%)
Dec 24, 2013 2.653 2.677 2.647 2.665 802,342 +0.00(+0.06%)
Dec 23, 2013 2.613 2.680 2.606 2.663 2,303,792 +0.07(+2.66%)
Dec 20, 2013 2.545 2.610 2.539 2.594 1,699,538 +0.06(+2.33%)
Dec 19, 2013 2.535 2.562 2.512 2.535 2,873,480 +0.02(+0.94%)
Dec 18, 2013 2.478 2.512 2.471 2.512 1,454,821 +0.03(+1.09%)
Dec 17, 2013 2.495 2.502 2.465 2.485 914,607 +0.01(+0.27%)
Dec 16, 2013 2.471 2.529 2.465 2.478 1,518,081 +0.02(+0.82%)
Dec 13, 2013 2.465 2.468 2.421 2.458 960,717 +0.01(+0.41%)
Dec 12, 2013 2.448 2.465 2.421 2.448 1,288,796 -0.01(-0.28%)
Dec 11, 2013 2.488 2.488 2.451 2.454 1,388,369 -0.02(-0.95%)
Dec 10, 2013 2.488 2.488 2.465 2.478 1,455,692 -0.00(-0.13%)
Dec 09, 2013 2.465 2.485 2.465 2.481 1,622,579 +0.01(+0.40%)
Dec 06, 2013 2.455 2.491 2.452 2.471 1,749,102 +0.03(+1.35%)
Dec 05, 2013 2.442 2.445 2.432 2.439 1,098,164 -0.00(-0.13%)
Dec 04, 2013 2.429 2.452 2.412 2.442 1,378,886 +0.01(+0.40%)
Dec 03, 2013 2.426 2.435 2.416 2.432 1,079,332 +0.00(+0.14%)
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.