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, 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.