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 (%)
Feb 28, 2014 2.673 2.697 2.666 2.697 1,032,370 +0.01(+0.50%)
Feb 27, 2014 2.663 2.683 2.649 2.683 832,290 +0.02(+0.63%)
Feb 26, 2014 2.653 2.673 2.653 2.666 819,573 +0.01(+0.38%)
Feb 25, 2014 2.673 2.676 2.649 2.656 789,917 -0.01(-0.38%)
Feb 24, 2014 2.663 2.683 2.649 2.666 874,102 +0.02(+0.64%)
Feb 21, 2014 2.646 2.670 2.636 2.649 977,239 +0.00(+0.13%)
Feb 20, 2014 2.619 2.649 2.599 2.646 1,117,368 +0.03(+1.03%)
Feb 19, 2014 2.629 2.639 2.609 2.619 1,306,504 -0.02(-0.77%)
Feb 18, 2014 2.609 2.639 2.599 2.639 966,433 +0.04(+1.56%)
Feb 14, 2014 2.582 2.599 2.599 2.599 642,067 +0.03(+1.05%)
Feb 13, 2014 2.528 2.602 2.521 2.572 848,224 +0.02(+0.79%)
Feb 12, 2014 2.555 2.575 2.535 2.552 1,020,868 -0.01(-0.53%)
Feb 11, 2014 2.545 2.572 2.538 2.565 896,007 +0.03(+1.06%)
Feb 10, 2014 2.511 2.548 2.501 2.538 755,689 +0.03(+1.08%)
Feb 07, 2014 2.450 2.514 2.450 2.511 833,496 +0.07(+2.90%)
Feb 06, 2014 2.420 2.454 2.420 2.440 728,830 +0.02(+0.77%)
Feb 05, 2014 2.437 2.447 2.413 2.422 1,266,154 -0.02(-0.62%)
Feb 04, 2014 2.460 2.464 2.433 2.437 936,392 +0.00(+0.00%)
Feb 03, 2014 2.487 2.501 2.430 2.437 1,426,247 -0.04(-1.77%)
Jan 31, 2014 2.460 2.507 2.450 2.481 803,235 -0.01(-0.41%)
Jan 30, 2014 2.498 2.535 2.491 2.491 1,167,984 +0.00(+0.00%)
Jan 29, 2014 2.535 2.548 2.491 2.491 833,030 -0.08(-3.15%)
Jan 28, 2014 2.511 2.575 2.491 2.572 1,139,332 +0.08(+3.25%)
Jan 27, 2014 2.525 2.529 2.450 2.491 2,147,576 -0.05(-1.86%)
Jan 24, 2014 2.622 2.622 2.518 2.538 2,021,302 -0.09(-3.59%)
Jan 23, 2014 2.636 2.646 2.616 2.633 1,083,804 +0.00(+0.00%)
Jan 22, 2014 2.633 2.653 2.619 2.633 787,357 -0.01(-0.38%)
Jan 21, 2014 2.616 2.643 2.612 2.643 836,438 +0.02(+0.90%)
Jan 17, 2014 2.609 2.619 2.619 2.619 768,287 -0.01(-0.26%)
Jan 16, 2014 2.606 2.626 2.592 2.626 845,430 +0.01(+0.39%)
Jan 15, 2014 2.609 2.622 2.595 2.616 767,967 +0.01(+0.26%)
Jan 14, 2014 2.589 2.609 2.579 2.609 761,751 +0.01(+0.52%)
Jan 13, 2014 2.616 2.619 2.579 2.595 1,397,424 -0.01(-0.52%)
Jan 10, 2014 2.622 2.636 2.606 2.609 910,529 -0.03(-1.02%)
Jan 09, 2014 2.609 2.636 2.588 2.636 1,000,460 +0.02(+0.84%)
Jan 08, 2014 2.606 2.616 2.592 2.614 621,033 +0.01(+0.19%)
Jan 07, 2014 2.609 2.616 2.595 2.609 1,118,876 +0.00(+0.00%)
Jan 06, 2014 2.575 2.619 2.568 2.609 1,545,313 +0.03(+1.05%)
Jan 03, 2014 2.606 2.606 2.579 2.582 783,061 +0.00(+0.00%)
Jan 02, 2014 2.616 2.616 2.579 2.582 1,374,861 -0.03(-1.29%)
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%)
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.