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 (%)
Apr 30, 2015 2.509 2.513 2.478 2.494 956,661 -0.02(-0.61%)
Apr 29, 2015 2.501 2.517 2.497 2.509 566,766 -0.01(-0.31%)
Apr 28, 2015 2.505 2.521 2.494 2.517 780,795 +0.01(+0.46%)
Apr 27, 2015 2.536 2.540 2.501 2.505 1,069,706 -0.03(-1.07%)
Apr 24, 2015 2.540 2.540 2.524 2.532 477,047 +0.00(+0.15%)
Apr 23, 2015 2.517 2.536 2.513 2.528 453,106 +0.01(+0.31%)
Apr 22, 2015 2.509 2.524 2.505 2.521 589,682 +0.02(+0.62%)
Apr 21, 2015 2.517 2.524 2.505 2.505 544,568 -0.00(-0.15%)
Apr 20, 2015 2.505 2.524 2.505 2.509 997,097 +0.00(+0.15%)
Apr 17, 2015 2.513 2.516 2.490 2.505 947,536 -0.03(-1.07%)
Apr 16, 2015 2.532 2.540 2.524 2.532 640,670 -0.00(-0.15%)
Apr 15, 2015 2.528 2.540 2.524 2.536 613,156 +0.01(+0.46%)
Apr 14, 2015 2.517 2.528 2.501 2.524 594,752 +0.01(+0.31%)
Apr 13, 2015 2.532 2.544 2.515 2.517 642,758 -0.02(-0.76%)
Apr 10, 2015 2.528 2.536 2.524 2.536 540,995 +0.00(+0.15%)
Apr 09, 2015 2.528 2.536 2.521 2.532 470,947 +0.00(+0.15%)
Apr 08, 2015 2.524 2.536 2.517 2.528 652,128 +0.01(+0.31%)
Apr 07, 2015 2.524 2.544 2.521 2.521 913,071 +0.00(+0.00%)
Apr 06, 2015 2.501 2.528 2.497 2.521 1,026,167 +0.02(+0.62%)
Apr 02, 2015 2.501 2.505 2.505 2.505 509,333 +0.00(+0.00%)
Apr 01, 2015 2.505 2.505 2.478 2.505 546,442 +0.00(+0.00%)
Mar 31, 2015 2.501 2.505 2.494 2.505 867,296 -0.00(-0.15%)
Mar 30, 2015 2.509 2.524 2.509 2.509 1,347,148 +0.01(+0.31%)
Mar 27, 2015 2.497 2.515 2.497 2.501 1,595,920 -0.01(-0.31%)
Mar 26, 2015 2.494 2.513 2.483 2.509 1,855,568 +0.01(+0.31%)
Mar 25, 2015 2.517 2.532 2.501 2.501 2,547,390 -0.02(-0.61%)
Mar 24, 2015 2.532 2.540 2.505 2.517 2,084,807 -0.01(-0.31%)
Mar 23, 2015 2.513 2.528 2.513 2.524 1,074,861 +0.01(+0.46%)
Mar 20, 2015 2.521 2.532 2.505 2.513 1,308,545 -0.00(-0.15%)
Mar 19, 2015 2.505 2.521 2.501 2.517 1,180,690 +0.01(+0.46%)
Mar 18, 2015 2.467 2.517 2.459 2.505 697,532 +0.03(+1.09%)
Mar 17, 2015 2.467 2.482 2.459 2.478 779,225 -0.01(-0.46%)
Mar 16, 2015 2.494 2.501 2.482 2.490 925,914 +0.01(+0.31%)
Mar 13, 2015 2.497 2.501 2.455 2.482 1,376,652 -0.02(-0.62%)
Mar 12, 2015 2.497 2.497 2.486 2.497 920,123 +0.02(+0.76%)
Mar 11, 2015 2.490 2.490 2.467 2.479 866,774 -0.02(-0.60%)
Mar 10, 2015 2.494 2.505 2.479 2.494 1,652,009 -0.02(-0.60%)
Mar 09, 2015 2.497 2.513 2.494 2.509 907,975 +0.01(+0.45%)
Mar 06, 2015 2.505 2.509 2.486 2.497 2,068,217 -0.02(-0.90%)
Mar 05, 2015 2.513 2.524 2.513 2.520 963,069 +0.00(+0.15%)
Mar 04, 2015 2.520 2.520 2.505 2.516 1,382,102 -0.00(-0.15%)
Mar 03, 2015 2.520 2.524 2.513 2.520 1,038,105 -0.00(-0.15%)
Mar 02, 2015 2.516 2.528 2.513 2.524 1,077,889 +0.01(+0.45%)
Feb 27, 2015 2.520 2.520 2.513 2.513 915,451 -0.01(-0.30%)
Feb 26, 2015 2.520 2.520 2.513 2.520 1,100,000 +0.00(+0.15%)
Feb 25, 2015 2.516 2.524 2.509 2.516 894,184 +0.00(+0.00%)
Feb 24, 2015 2.494 2.516 2.482 2.516 1,334,328 +0.03(+1.06%)
Feb 23, 2015 2.482 2.494 2.471 2.490 1,074,812 +0.00(+0.15%)
Feb 20, 2015 2.460 2.486 2.456 2.486 1,042,074 +0.02(+0.76%)
Feb 19, 2015 2.464 2.467 2.456 2.467 762,770 +0.00(+0.15%)
Feb 18, 2015 2.456 2.471 2.456 2.464 1,253,775 +0.00(+0.15%)
Feb 17, 2015 2.464 2.479 2.460 2.460 1,392,113 -0.01(-0.31%)
Feb 13, 2015 2.467 2.467 2.467 2.467 1,417,891 -0.00(-0.15%)
Feb 12, 2015 2.456 2.475 2.456 2.471 912,353 +0.02(+0.61%)
Feb 11, 2015 2.448 2.456 2.441 2.456 559,324 +0.00(+0.00%)
Feb 10, 2015 2.441 2.460 2.430 2.456 1,117,994 +0.03(+1.40%)
Feb 09, 2015 2.422 2.426 2.411 2.422 1,210,288 +0.00(+0.00%)
Feb 06, 2015 2.430 2.445 2.422 2.422 1,232,378 -0.00(-0.16%)
Feb 05, 2015 2.418 2.430 2.418 2.426 1,325,479 +0.02(+0.78%)
Feb 04, 2015 2.407 2.430 2.403 2.407 1,164,945 -0.00(-0.16%)
Feb 03, 2015 2.399 2.418 2.392 2.411 1,161,916 +0.02(+0.95%)
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.