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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.120 2.132 2.099 2.107 957,631 -0.01(-0.40%)
Feb 26, 2016 2.128 2.132 2.107 2.116 1,307,564 +0.02(+0.80%)
Feb 25, 2016 2.078 2.099 2.069 2.099 849,578 +0.02(+1.01%)
Feb 24, 2016 2.053 2.078 2.036 2.078 648,586 +0.01(+0.41%)
Feb 23, 2016 2.074 2.074 2.040 2.069 609,135 -0.00(-0.20%)
Feb 22, 2016 2.078 2.078 2.061 2.074 1,032,040 +0.02(+0.82%)
Feb 19, 2016 2.044 2.057 2.023 2.057 1,294,435 +0.01(+0.41%)
Feb 18, 2016 2.065 2.065 2.044 2.048 747,921 -0.00(-0.20%)
Feb 17, 2016 2.015 2.061 2.015 2.053 818,648 +0.05(+2.52%)
Feb 16, 2016 1.973 2.011 1.960 2.002 1,117,317 +0.05(+2.36%)
Feb 12, 2016 1.948 1.956 1.956 1.956 1,163,035 +0.03(+1.75%)
Feb 11, 2016 1.927 1.931 1.897 1.923 488,212 -0.03(-1.51%)
Feb 10, 2016 1.960 1.978 1.952 1.952 673,526 +0.01(+0.65%)
Feb 09, 2016 1.939 1.956 1.923 1.939 880,712 -0.02(-1.07%)
Feb 08, 2016 2.006 2.006 1.935 1.960 842,876 -0.07(-3.51%)
Feb 05, 2016 2.057 2.057 2.019 2.032 642,809 -0.02(-1.02%)
Feb 04, 2016 2.036 2.065 2.036 2.053 401,118 +0.02(+0.82%)
Feb 03, 2016 2.044 2.044 1.990 2.036 766,443 +0.01(+0.62%)
Feb 02, 2016 2.044 2.044 2.017 2.023 448,123 -0.04(-1.83%)
Feb 01, 2016 2.040 2.065 2.032 2.061 549,819 +0.02(+0.82%)
Jan 29, 2016 1.998 2.048 1.998 2.044 657,682 +0.05(+2.53%)
Jan 28, 2016 1.998 2.006 1.970 1.994 419,336 +0.02(+1.06%)
Jan 27, 2016 1.998 2.015 1.964 1.973 786,137 -0.02(-0.84%)
Jan 26, 2016 1.969 1.998 1.965 1.990 656,162 +0.04(+1.94%)
Jan 25, 2016 1.994 1.994 1.952 1.952 720,848 -0.05(-2.31%)
Jan 22, 2016 1.985 1.998 1.966 1.998 1,513,716 +0.06(+3.25%)
Jan 21, 2016 1.906 1.956 1.897 1.935 1,497,099 +0.05(+2.44%)
Jan 20, 2016 1.902 1.906 1.813 1.889 2,631,590 -0.04(-1.96%)
Jan 19, 2016 1.981 1.994 1.923 1.927 1,693,853 -0.04(-1.92%)
Jan 15, 2016 1.985 1.964 1.964 1.964 1,214,493 -0.06(-2.90%)
Jan 14, 2016 1.998 2.032 1.977 2.023 1,558,679 +0.03(+1.69%)
Jan 13, 2016 2.048 2.061 1.990 1.990 1,104,619 -0.05(-2.47%)
Jan 12, 2016 2.048 2.057 2.011 2.040 1,457,391 +0.02(+0.83%)
Jan 11, 2016 2.086 2.090 2.006 2.023 1,814,978 -0.04(-2.03%)
Jan 08, 2016 2.111 2.116 2.065 2.065 1,556,921 -0.03(-1.20%)
Jan 07, 2016 2.099 2.116 2.095 2.090 1,270,951 -0.04(-1.97%)
Jan 06, 2016 2.141 2.149 2.128 2.132 833,824 -0.04(-1.74%)
Jan 05, 2016 2.187 2.195 2.170 2.170 601,412 -0.00(-0.19%)
Jan 04, 2016 2.183 2.183 2.145 2.174 1,479,182 -0.05(-2.45%)
Dec 31, 2015 2.229 2.229 2.229 2.229 1,081,561 -0.01(-0.38%)
Dec 30, 2015 2.246 2.246 2.229 2.237 968,254 -0.01(-0.37%)
Dec 29, 2015 2.250 2.263 2.233 2.246 1,080,296 +0.02(+0.94%)
Dec 28, 2015 2.233 2.242 2.212 2.225 1,876,480 -0.02(-1.03%)
Dec 24, 2015 2.267 2.248 2.248 2.248 582,708 -0.02(-0.83%)
Dec 23, 2015 2.242 2.267 2.225 2.267 2,664,914 +0.05(+2.08%)
Dec 22, 2015 2.216 2.242 2.200 2.221 1,793,466 +0.01(+0.57%)
Dec 21, 2015 2.187 2.216 2.183 2.208 3,958,397 +0.03(+1.54%)
Dec 18, 2015 2.233 2.233 2.174 2.174 3,080,029 -0.05(-2.26%)
Dec 17, 2015 2.212 2.229 2.204 2.225 2,061,817 +0.02(+0.76%)
Dec 16, 2015 2.179 2.216 2.179 2.208 1,174,923 +0.03(+1.35%)
Dec 15, 2015 2.141 2.187 2.141 2.179 1,689,796 +0.05(+2.17%)
Dec 14, 2015 2.166 2.168 2.121 2.132 1,467,075 -0.03(-1.36%)
Dec 11, 2015 2.183 2.195 2.162 2.162 1,219,979 -0.05(-2.28%)
Dec 10, 2015 2.225 2.250 2.204 2.212 1,184,974 -0.01(-0.57%)
Dec 09, 2015 2.254 2.263 2.221 2.225 1,354,772 -0.03(-1.49%)
Dec 08, 2015 2.250 2.262 2.238 2.258 1,503,375 -0.01(-0.36%)
Dec 07, 2015 2.283 2.287 2.254 2.266 980,858 -0.02(-1.06%)
Dec 04, 2015 2.262 2.307 2.258 2.291 1,171,320 +0.03(+1.44%)
Dec 03, 2015 2.291 2.299 2.250 2.258 823,369 -0.03(-1.42%)
Dec 02, 2015 2.307 2.311 2.285 2.291 785,071 -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.