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, May 28, 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 (%)
Mar 31, 2014 2.723 2.741 2.719 2.737 778,670 +0.02(+0.78%)
Mar 28, 2014 2.716 2.741 2.709 2.716 608,454 +0.01(+0.39%)
Mar 27, 2014 2.723 2.723 2.698 2.705 683,375 -0.02(-0.65%)
Mar 26, 2014 2.734 2.741 2.718 2.723 983,281 -0.01(-0.26%)
Mar 25, 2014 2.741 2.758 2.730 2.730 1,145,384 -0.01(-0.39%)
Mar 24, 2014 2.751 2.751 2.712 2.741 1,477,785 +0.01(+0.52%)
Mar 21, 2014 2.734 2.748 2.712 2.726 858,596 +0.00(+0.13%)
Mar 20, 2014 2.709 2.744 2.688 2.723 1,002,131 -0.01(-0.39%)
Mar 19, 2014 2.758 2.765 2.723 2.734 828,027 -0.01(-0.39%)
Mar 18, 2014 2.726 2.744 2.719 2.744 785,112 +0.02(+0.78%)
Mar 17, 2014 2.748 2.765 2.723 2.723 1,041,613 -0.01(-0.52%)
Mar 14, 2014 2.741 2.772 2.730 2.737 1,051,234 -0.02(-0.64%)
Mar 13, 2014 2.811 2.811 2.748 2.755 1,278,812 -0.04(-1.39%)
Mar 12, 2014 2.780 2.802 2.769 2.794 794,003 +0.00(+0.12%)
Mar 11, 2014 2.804 2.811 2.773 2.790 1,065,238 -0.01(-0.25%)
Mar 10, 2014 2.766 2.801 2.759 2.797 905,694 +0.02(+0.88%)
Mar 07, 2014 2.801 2.804 2.769 2.773 1,188,046 -0.03(-0.99%)
Mar 06, 2014 2.776 2.804 2.776 2.801 1,094,324 +0.02(+0.87%)
Mar 05, 2014 2.766 2.776 2.755 2.776 853,071 +0.02(+0.76%)
Mar 04, 2014 2.759 2.773 2.750 2.755 881,477 +0.01(+0.51%)
Mar 03, 2014 2.752 2.752 2.710 2.742 1,225,659 -0.03(-1.13%)
Feb 28, 2014 2.749 2.773 2.742 2.773 1,004,009 +0.01(+0.50%)
Feb 27, 2014 2.738 2.759 2.724 2.759 809,424 +0.02(+0.63%)
Feb 26, 2014 2.728 2.749 2.728 2.742 797,057 +0.01(+0.38%)
Feb 25, 2014 2.749 2.752 2.724 2.731 768,216 -0.01(-0.38%)
Feb 24, 2014 2.738 2.759 2.724 2.742 850,089 +0.02(+0.64%)
Feb 21, 2014 2.721 2.745 2.710 2.724 950,392 +0.00(+0.13%)
Feb 20, 2014 2.693 2.724 2.672 2.721 1,086,671 +0.03(+1.03%)
Feb 19, 2014 2.703 2.714 2.683 2.693 1,270,611 -0.02(-0.77%)
Feb 18, 2014 2.683 2.714 2.672 2.714 939,883 +0.04(+1.56%)
Feb 14, 2014 2.655 2.672 2.672 2.672 624,427 +0.03(+1.05%)
Feb 13, 2014 2.599 2.676 2.592 2.644 824,921 +0.02(+0.79%)
Feb 12, 2014 2.627 2.648 2.606 2.624 992,822 -0.01(-0.53%)
Feb 11, 2014 2.617 2.645 2.610 2.637 871,392 +0.03(+1.06%)
Feb 10, 2014 2.582 2.620 2.572 2.610 734,928 +0.03(+1.08%)
Feb 07, 2014 2.519 2.585 2.519 2.582 810,597 +0.07(+2.90%)
Feb 06, 2014 2.488 2.523 2.488 2.509 708,807 +0.02(+0.77%)
Feb 05, 2014 2.506 2.516 2.481 2.490 1,231,370 -0.02(-0.62%)
Feb 04, 2014 2.530 2.533 2.502 2.506 910,667 +0.00(+0.00%)
Feb 03, 2014 2.558 2.572 2.499 2.506 1,387,065 -0.05(-1.77%)
Jan 31, 2014 2.530 2.577 2.519 2.551 781,168 -0.01(-0.41%)
Jan 30, 2014 2.568 2.606 2.561 2.561 1,135,896 +0.00(+0.00%)
Jan 29, 2014 2.606 2.620 2.561 2.561 810,145 -0.08(-3.15%)
Jan 28, 2014 2.582 2.648 2.561 2.644 1,108,032 +0.08(+3.25%)
Jan 27, 2014 2.596 2.600 2.519 2.561 2,088,576 -0.05(-1.86%)
Jan 24, 2014 2.696 2.696 2.589 2.610 1,965,771 -0.10(-3.59%)
Jan 23, 2014 2.710 2.721 2.690 2.707 1,054,029 +0.00(+0.00%)
Jan 22, 2014 2.707 2.728 2.693 2.707 765,726 -0.01(-0.38%)
Jan 21, 2014 2.690 2.717 2.686 2.717 813,459 +0.02(+0.90%)
Jan 17, 2014 2.683 2.693 2.693 2.693 747,181 -0.01(-0.26%)
Jan 16, 2014 2.679 2.700 2.665 2.700 822,204 +0.01(+0.39%)
Jan 15, 2014 2.683 2.696 2.669 2.690 746,869 +0.01(+0.26%)
Jan 14, 2014 2.662 2.683 2.651 2.683 740,824 +0.01(+0.52%)
Jan 13, 2014 2.690 2.693 2.651 2.669 1,359,033 -0.01(-0.52%)
Jan 10, 2014 2.696 2.710 2.679 2.683 885,514 -0.03(-1.02%)
Jan 09, 2014 2.683 2.710 2.661 2.710 972,974 +0.02(+0.84%)
Jan 08, 2014 2.679 2.690 2.665 2.688 603,971 +0.01(+0.19%)
Jan 07, 2014 2.683 2.690 2.669 2.683 1,088,138 +0.00(+0.00%)
Jan 06, 2014 2.648 2.693 2.641 2.683 1,502,859 +0.03(+1.05%)
Jan 03, 2014 2.679 2.679 2.651 2.655 761,548 +0.00(+0.00%)
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.