Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.841 2.841 2.820 2.827 880,521 -0.00(-0.17%)
Feb 27, 2017 2.831 2.836 2.822 2.831 677,419 +0.00(+0.00%)
Feb 24, 2017 2.822 2.831 2.808 2.831 673,665 +0.00(+0.17%)
Feb 23, 2017 2.827 2.836 2.817 2.827 644,688 +0.00(+0.17%)
Feb 22, 2017 2.803 2.822 2.803 2.822 575,031 +0.01(+0.50%)
Feb 21, 2017 2.785 2.813 2.785 2.808 1,472,090 +0.04(+1.35%)
Feb 17, 2017 2.771 2.771 2.771 0 -0.00(-0.17%)
Feb 16, 2017 2.794 2.800 2.761 2.775 943,915 -0.02(-0.67%)
Feb 15, 2017 2.780 2.799 2.771 2.794 993,817 +0.01(+0.34%)
Feb 14, 2017 2.775 2.785 2.766 2.785 550,453 +0.00(+0.17%)
Feb 13, 2017 2.771 2.785 2.766 2.780 1,030,801 +0.02(+0.85%)
Feb 10, 2017 2.738 2.756 2.738 2.756 828,227 +0.02(+0.86%)
Feb 09, 2017 2.719 2.738 2.719 2.733 578,372 +0.02(+0.69%)
Feb 08, 2017 2.691 2.714 2.689 2.714 827,146 +0.02(+0.87%)
Feb 07, 2017 2.719 2.719 2.686 2.691 573,368 -0.02(-0.86%)
Feb 06, 2017 2.700 2.714 2.691 2.714 479,407 +0.00(+0.17%)
Feb 03, 2017 2.691 2.710 2.686 2.710 849,935 +0.02(+0.87%)
Feb 02, 2017 2.672 2.691 2.668 2.686 640,527 +0.00(+0.17%)
Feb 01, 2017 2.682 2.691 2.668 2.682 552,205 +0.01(+0.35%)
Jan 31, 2017 2.663 2.672 2.649 2.672 773,621 +0.00(+0.18%)
Jan 30, 2017 2.658 2.672 2.644 2.668 1,119,988 -0.01(-0.52%)
Jan 27, 2017 2.682 2.682 2.668 2.682 753,170 +0.00(+0.00%)
Jan 26, 2017 2.677 2.686 2.673 2.682 524,564 +0.01(+0.53%)
Jan 25, 2017 2.663 2.682 2.663 2.668 653,622 +0.01(+0.53%)
Jan 24, 2017 2.630 2.658 2.625 2.654 515,010 +0.03(+1.25%)
Jan 23, 2017 2.625 2.635 2.621 2.621 384,771 -0.00(-0.18%)
Jan 20, 2017 2.621 2.630 2.614 2.625 682,197 +0.01(+0.54%)
Jan 19, 2017 2.625 2.630 2.597 2.611 729,619 -0.01(-0.53%)
Jan 18, 2017 2.621 2.625 2.607 2.625 548,002 +0.01(+0.36%)
Jan 17, 2017 2.616 2.625 2.602 2.616 763,611 -0.00(-0.18%)
Jan 13, 2017 2.621 2.621 2.621 0 +0.00(+0.00%)
Jan 12, 2017 2.635 2.635 2.607 2.621 819,699 -0.02(-0.71%)
Jan 11, 2017 2.635 2.639 2.615 2.639 793,124 +0.01(+0.36%)
Jan 10, 2017 2.621 2.639 2.621 2.630 663,179 +0.01(+0.36%)
Jan 09, 2017 2.635 2.668 2.602 2.621 1,572,291 -0.01(-0.53%)
Jan 06, 2017 2.625 2.635 2.621 2.635 832,766 +0.01(+0.54%)
Jan 05, 2017 2.616 2.629 2.602 2.621 1,019,967 -0.01(-0.36%)
Jan 04, 2017 2.597 2.639 2.597 2.630 950,092 +0.03(+1.26%)
Jan 03, 2017 2.593 2.603 2.579 2.597 903,820 +0.01(+0.54%)
Dec 30, 2016 2.583 2.583 2.583 0 +0.00(+0.00%)
Dec 29, 2016 2.593 2.602 2.579 2.583 901,269 -0.01(-0.54%)
Dec 28, 2016 2.621 2.625 2.593 2.597 591,809 -0.02(-0.72%)
Dec 27, 2016 2.621 2.639 2.616 2.616 945,218 -0.00(-0.18%)
Dec 23, 2016 2.621 2.621 2.621 0 -0.01(-0.53%)
Dec 22, 2016 2.649 2.658 2.630 2.635 647,290 -0.02(-0.71%)
Dec 21, 2016 2.630 2.658 2.630 2.654 1,458,588 +0.03(+1.07%)
Dec 20, 2016 2.611 2.649 2.611 2.625 1,789,833 +0.00(+0.09%)
Dec 19, 2016 2.616 2.644 2.611 2.623 2,432,880 +0.01(+0.27%)
Dec 16, 2016 2.621 2.635 2.607 2.616 1,928,818 +0.01(+0.36%)
Dec 15, 2016 2.597 2.621 2.588 2.607 993,563 +0.00(+0.18%)
Dec 14, 2016 2.602 2.616 2.588 2.602 539,553 -0.01(-0.36%)
Dec 13, 2016 2.621 2.625 2.607 2.611 954,727 +0.01(+0.36%)
Dec 12, 2016 2.611 2.611 2.597 2.602 1,152,617 -0.01(-0.36%)
Dec 09, 2016 2.611 2.639 2.602 2.611 1,037,419 -0.00(-0.18%)
Dec 08, 2016 2.625 2.635 2.616 2.616 999,751 -0.03(-1.06%)
Dec 07, 2016 2.607 2.644 2.592 2.644 948,594 +0.05(+1.99%)
Dec 06, 2016 2.584 2.597 2.574 2.593 1,024,002 +0.00(+0.18%)
Dec 05, 2016 2.561 2.588 2.561 2.588 1,279,149 +0.04(+1.43%)
Dec 02, 2016 2.552 2.561 2.543 2.552 708,786 +0.01(+0.36%)
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.