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 )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 29, 2016 2.123 2.136 2.102 2.110 956,237 -0.01(-0.40%)
Feb 26, 2016 2.131 2.136 2.110 2.119 1,305,660 +0.02(+0.80%)
Feb 25, 2016 2.081 2.102 2.072 2.102 848,341 +0.02(+1.01%)
Feb 24, 2016 2.056 2.081 2.039 2.081 647,642 +0.01(+0.41%)
Feb 23, 2016 2.077 2.077 2.043 2.072 608,248 -0.00(-0.20%)
Feb 22, 2016 2.081 2.081 2.064 2.077 1,030,537 +0.02(+0.82%)
Feb 19, 2016 2.047 2.060 2.026 2.060 1,292,550 +0.01(+0.41%)
Feb 18, 2016 2.068 2.068 2.047 2.051 746,831 -0.00(-0.20%)
Feb 17, 2016 2.018 2.064 2.018 2.056 817,456 +0.05(+2.52%)
Feb 16, 2016 1.976 2.014 1.963 2.005 1,115,690 +0.05(+2.36%)
Feb 12, 2016 1.951 1.959 1.959 1.959 1,161,342 +0.03(+1.75%)
Feb 11, 2016 1.930 1.934 1.900 1.925 487,501 -0.03(-1.51%)
Feb 10, 2016 1.963 1.981 1.955 1.955 672,545 +0.01(+0.65%)
Feb 09, 2016 1.942 1.959 1.925 1.942 879,429 -0.02(-1.07%)
Feb 08, 2016 2.009 2.009 1.938 1.963 841,649 -0.07(-3.51%)
Feb 05, 2016 2.060 2.060 2.022 2.035 641,873 -0.02(-1.02%)
Feb 04, 2016 2.039 2.068 2.039 2.056 400,534 +0.02(+0.82%)
Feb 03, 2016 2.047 2.047 1.993 2.039 765,327 +0.01(+0.62%)
Feb 02, 2016 2.047 2.047 2.020 2.026 447,471 -0.04(-1.83%)
Feb 01, 2016 2.043 2.068 2.035 2.064 549,018 +0.02(+0.82%)
Jan 29, 2016 2.001 2.051 2.001 2.047 656,724 +0.05(+2.53%)
Jan 28, 2016 2.001 2.009 1.972 1.997 418,725 +0.02(+1.06%)
Jan 27, 2016 2.001 2.018 1.967 1.976 784,993 -0.02(-0.84%)
Jan 26, 2016 1.972 2.001 1.967 1.993 655,206 +0.04(+1.94%)
Jan 25, 2016 1.997 1.997 1.955 1.955 719,798 -0.05(-2.31%)
Jan 22, 2016 1.988 2.001 1.969 2.001 1,511,512 +0.06(+3.25%)
Jan 21, 2016 1.909 1.959 1.900 1.938 1,494,919 +0.05(+2.44%)
Jan 20, 2016 1.904 1.909 1.816 1.892 2,627,758 -0.04(-1.96%)
Jan 19, 2016 1.984 1.997 1.925 1.930 1,691,386 -0.04(-1.92%)
Jan 15, 2016 1.988 1.967 1.967 1.967 1,212,724 -0.06(-2.90%)
Jan 14, 2016 2.001 2.035 1.980 2.026 1,556,410 +0.03(+1.69%)
Jan 13, 2016 2.051 2.064 1.993 1.993 1,103,010 -0.05(-2.47%)
Jan 12, 2016 2.051 2.060 2.014 2.043 1,455,269 +0.02(+0.83%)
Jan 11, 2016 2.089 2.093 2.009 2.026 1,812,335 -0.04(-2.03%)
Jan 08, 2016 2.114 2.119 2.068 2.068 1,554,654 -0.03(-1.20%)
Jan 07, 2016 2.102 2.119 2.098 2.093 1,269,100 -0.04(-1.97%)
Jan 06, 2016 2.144 2.152 2.131 2.136 832,609 -0.04(-1.74%)
Jan 05, 2016 2.190 2.198 2.173 2.173 600,536 -0.00(-0.19%)
Jan 04, 2016 2.186 2.186 2.148 2.178 1,477,028 -0.05(-2.45%)
Dec 31, 2015 2.232 2.232 2.232 2.232 1,079,986 -0.01(-0.37%)
Dec 30, 2015 2.249 2.249 2.232 2.241 966,844 -0.01(-0.37%)
Dec 29, 2015 2.253 2.266 2.236 2.249 1,078,723 +0.02(+0.94%)
Dec 28, 2015 2.236 2.245 2.215 2.228 1,873,747 -0.02(-1.03%)
Dec 24, 2015 2.270 2.251 2.251 2.251 581,860 -0.02(-0.83%)
Dec 23, 2015 2.245 2.270 2.228 2.270 2,661,033 +0.05(+2.08%)
Dec 22, 2015 2.220 2.246 2.203 2.224 1,790,855 +0.01(+0.57%)
Dec 21, 2015 2.190 2.220 2.186 2.211 3,952,633 +0.03(+1.54%)
Dec 18, 2015 2.236 2.236 2.178 2.178 3,075,543 -0.05(-2.26%)
Dec 17, 2015 2.215 2.232 2.207 2.228 2,058,815 +0.02(+0.76%)
Dec 16, 2015 2.182 2.220 2.182 2.211 1,173,212 +0.03(+1.35%)
Dec 15, 2015 2.144 2.190 2.144 2.182 1,687,335 +0.05(+2.17%)
Dec 14, 2015 2.169 2.171 2.125 2.136 1,464,939 -0.03(-1.36%)
Dec 11, 2015 2.186 2.199 2.165 2.165 1,218,203 -0.05(-2.28%)
Dec 10, 2015 2.228 2.253 2.207 2.215 1,183,248 -0.01(-0.57%)
Dec 09, 2015 2.257 2.266 2.224 2.228 1,352,799 -0.03(-1.51%)
Dec 08, 2015 2.254 2.266 2.242 2.262 1,500,766 -0.01(-0.36%)
Dec 07, 2015 2.287 2.291 2.258 2.270 979,155 -0.02(-1.06%)
Dec 04, 2015 2.266 2.311 2.262 2.295 1,169,287 +0.03(+1.44%)
Dec 03, 2015 2.295 2.303 2.254 2.262 821,940 -0.03(-1.42%)
Dec 02, 2015 2.311 2.315 2.289 2.295 783,708 -0.01(-0.35%)
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.