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 )

5.465 -0.025 (-0.46%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 4, 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, 2017 2.943 2.953 2.938 2.943 697,895 -0.00(-0.17%)
Mar 30, 2017 2.933 2.948 2.928 2.948 632,499 +0.02(+0.84%)
Mar 29, 2017 2.938 2.958 2.913 2.923 1,855,051 -0.01(-0.50%)
Mar 28, 2017 2.904 2.945 2.903 2.938 1,719,158 +0.03(+1.02%)
Mar 27, 2017 2.879 2.913 2.865 2.909 2,370,888 +0.01(+0.34%)
Mar 24, 2017 2.913 2.923 2.884 2.899 1,919,104 -0.00(-0.17%)
Mar 23, 2017 2.884 2.909 2.884 2.904 767,954 +0.01(+0.51%)
Mar 22, 2017 2.874 2.894 2.874 2.889 586,190 +0.00(+0.17%)
Mar 21, 2017 2.943 2.948 2.884 2.884 948,337 -0.05(-1.68%)
Mar 20, 2017 2.938 2.943 2.933 2.933 591,689 -0.01(-0.34%)
Mar 17, 2017 2.933 2.950 2.923 2.943 654,346 +0.02(+0.67%)
Mar 16, 2017 2.899 2.923 2.899 2.923 942,509 +0.02(+0.68%)
Mar 15, 2017 2.899 2.913 2.894 2.904 1,044,676 +0.00(+0.17%)
Mar 14, 2017 2.903 2.908 2.894 2.899 638,069 -0.02(-0.66%)
Mar 13, 2017 2.899 2.923 2.899 2.918 1,152,842 +0.03(+1.00%)
Mar 10, 2017 2.903 2.908 2.884 2.889 890,727 +0.01(+0.33%)
Mar 09, 2017 2.889 2.903 2.870 2.879 1,043,796 -0.01(-0.50%)
Mar 08, 2017 2.908 2.913 2.889 2.894 550,793 -0.01(-0.50%)
Mar 07, 2017 2.913 2.913 2.903 2.908 710,772 -0.01(-0.49%)
Mar 06, 2017 2.923 2.923 2.908 2.923 1,172,684 -0.00(-0.16%)
Mar 03, 2017 2.923 2.937 2.918 2.927 664,447 +0.00(+0.00%)
Mar 02, 2017 2.956 2.956 2.923 2.927 846,342 -0.02(-0.81%)
Mar 01, 2017 2.927 2.952 2.923 2.952 912,343 +0.05(+1.66%)
Feb 28, 2017 2.918 2.918 2.896 2.903 857,234 -0.00(-0.17%)
Feb 27, 2017 2.908 2.913 2.899 2.908 659,504 +0.00(+0.00%)
Feb 24, 2017 2.899 2.908 2.884 2.908 655,849 +0.00(+0.17%)
Feb 23, 2017 2.903 2.913 2.894 2.903 627,638 +0.00(+0.17%)
Feb 22, 2017 2.879 2.899 2.879 2.899 559,823 +0.01(+0.50%)
Feb 21, 2017 2.860 2.889 2.860 2.884 1,433,159 +0.04(+1.35%)
Feb 17, 2017 2.846 2.846 2.846 0 -0.00(-0.17%)
Feb 16, 2017 2.870 2.877 2.836 2.851 918,952 -0.02(-0.67%)
Feb 15, 2017 2.855 2.875 2.846 2.870 967,535 +0.01(+0.34%)
Feb 14, 2017 2.851 2.860 2.841 2.860 535,896 +0.00(+0.17%)
Feb 13, 2017 2.846 2.860 2.841 2.855 1,003,540 +0.02(+0.85%)
Feb 10, 2017 2.812 2.831 2.812 2.831 806,324 +0.02(+0.86%)
Feb 09, 2017 2.793 2.812 2.793 2.807 563,077 +0.02(+0.69%)
Feb 08, 2017 2.764 2.788 2.762 2.788 805,271 +0.02(+0.87%)
Feb 07, 2017 2.793 2.793 2.759 2.764 558,205 -0.02(-0.86%)
Feb 06, 2017 2.774 2.788 2.764 2.788 466,729 +0.00(+0.17%)
Feb 03, 2017 2.764 2.783 2.759 2.783 827,457 +0.02(+0.87%)
Feb 02, 2017 2.745 2.764 2.740 2.759 623,588 +0.00(+0.17%)
Feb 01, 2017 2.754 2.764 2.740 2.754 537,602 +0.01(+0.35%)
Jan 31, 2017 2.735 2.745 2.721 2.745 753,162 +0.00(+0.18%)
Jan 30, 2017 2.730 2.745 2.716 2.740 1,090,369 -0.01(-0.52%)
Jan 27, 2017 2.754 2.754 2.740 2.754 733,252 +0.00(+0.00%)
Jan 26, 2017 2.750 2.759 2.746 2.754 510,691 +0.01(+0.53%)
Jan 25, 2017 2.735 2.754 2.735 2.740 636,336 +0.01(+0.53%)
Jan 24, 2017 2.702 2.730 2.697 2.726 501,390 +0.03(+1.25%)
Jan 23, 2017 2.697 2.706 2.692 2.692 374,595 -0.00(-0.18%)
Jan 20, 2017 2.692 2.702 2.685 2.697 664,155 +0.01(+0.54%)
Jan 19, 2017 2.697 2.702 2.668 2.682 710,323 -0.01(-0.53%)
Jan 18, 2017 2.692 2.697 2.678 2.697 533,510 +0.01(+0.36%)
Jan 17, 2017 2.687 2.697 2.673 2.687 743,416 -0.00(-0.18%)
Jan 13, 2017 2.692 2.692 2.692 0 +0.00(+0.00%)
Jan 12, 2017 2.706 2.706 2.678 2.692 798,021 -0.02(-0.71%)
Jan 11, 2017 2.706 2.711 2.686 2.711 772,149 +0.01(+0.36%)
Jan 10, 2017 2.692 2.711 2.692 2.702 645,641 +0.01(+0.36%)
Jan 09, 2017 2.706 2.740 2.673 2.692 1,530,710 -0.01(-0.53%)
Jan 06, 2017 2.697 2.706 2.692 2.706 810,742 +0.01(+0.54%)
Jan 05, 2017 2.687 2.700 2.673 2.692 992,993 -0.01(-0.36%)
Jan 04, 2017 2.668 2.711 2.668 2.702 924,966 +0.03(+1.26%)
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.