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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2016 2.427 2.444 2.427 2.435 758,202 +0.01(+0.27%)
May 27, 2016 2.431 2.429 2.429 2.429 278,831 +0.01(+0.45%)
May 26, 2016 2.414 2.422 2.409 2.418 486,877 +0.00(+0.18%)
May 25, 2016 2.397 2.418 2.397 2.414 634,491 +0.02(+0.90%)
May 24, 2016 2.375 2.397 2.372 2.392 795,569 +0.03(+1.28%)
May 23, 2016 2.362 2.379 2.359 2.362 486,678 +0.01(+0.37%)
May 20, 2016 2.362 2.371 2.353 2.353 331,702 +0.00(+0.00%)
May 19, 2016 2.362 2.362 2.345 2.353 712,811 -0.01(-0.55%)
May 18, 2016 2.379 2.388 2.362 2.366 650,116 -0.02(-0.72%)
May 17, 2016 2.388 2.397 2.362 2.384 567,356 -0.01(-0.54%)
May 16, 2016 2.375 2.401 2.375 2.397 537,608 +0.02(+0.91%)
May 13, 2016 2.384 2.392 2.368 2.375 466,898 -0.01(-0.36%)
May 12, 2016 2.409 2.409 2.362 2.384 749,043 -0.02(-0.72%)
May 11, 2016 2.414 2.414 2.392 2.401 883,222 -0.01(-0.54%)
May 10, 2016 2.401 2.418 2.390 2.414 868,767 +0.03(+1.09%)
May 09, 2016 2.362 2.388 2.362 2.388 643,812 +0.02(+0.91%)
May 06, 2016 2.353 2.371 2.349 2.366 594,412 +0.01(+0.37%)
May 05, 2016 2.366 2.379 2.358 2.358 374,877 +0.00(+0.00%)
May 04, 2016 2.375 2.384 2.358 2.358 609,507 -0.02(-0.91%)
May 03, 2016 2.401 2.401 2.371 2.379 571,735 -0.03(-1.25%)
May 02, 2016 2.397 2.409 2.388 2.409 639,007 +0.02(+0.72%)
Apr 29, 2016 2.401 2.409 2.371 2.392 989,894 -0.00(-0.18%)
Apr 28, 2016 2.409 2.414 2.384 2.397 934,776 -0.02(-0.72%)
Apr 27, 2016 2.375 2.422 2.375 2.414 1,133,082 +0.03(+1.09%)
Apr 26, 2016 2.362 2.388 2.362 2.388 1,442,153 +0.03(+1.10%)
Apr 25, 2016 2.349 2.362 2.340 2.362 1,201,016 +0.01(+0.37%)
Apr 22, 2016 2.336 2.358 2.332 2.353 646,667 +0.03(+1.11%)
Apr 21, 2016 2.358 2.358 2.323 2.327 663,712 -0.02(-0.74%)
Apr 20, 2016 2.345 2.365 2.340 2.345 599,847 +0.01(+0.37%)
Apr 19, 2016 2.332 2.340 2.321 2.336 628,733 +0.02(+0.74%)
Apr 18, 2016 2.293 2.332 2.292 2.319 444,325 +0.02(+0.94%)
Apr 15, 2016 2.306 2.310 2.289 2.297 780,895 -0.00(-0.19%)
Apr 14, 2016 2.306 2.319 2.302 2.302 746,512 +0.01(+0.57%)
Apr 13, 2016 2.280 2.310 2.280 2.289 988,520 +0.02(+0.95%)
Apr 12, 2016 2.258 2.289 2.258 2.267 631,654 +0.02(+0.77%)
Apr 11, 2016 2.254 2.280 2.250 2.250 727,223 +0.00(+0.19%)
Apr 08, 2016 2.267 2.288 2.245 2.245 565,580 -0.00(-0.19%)
Apr 07, 2016 2.263 2.271 2.245 2.250 725,713 -0.02(-0.95%)
Apr 06, 2016 2.276 2.280 2.263 2.271 1,062,114 +0.02(+0.77%)
Apr 05, 2016 2.280 2.280 2.250 2.254 1,194,612 -0.03(-1.32%)
Apr 04, 2016 2.340 2.353 2.284 2.284 1,447,839 -0.06(-2.40%)
Apr 01, 2016 2.340 2.348 2.323 2.340 1,276,145 -0.00(-0.18%)
Mar 31, 2016 2.340 2.362 2.330 2.345 829,128 +0.01(+0.56%)
Mar 30, 2016 2.358 2.375 2.332 2.332 1,057,265 -0.00(-0.18%)
Mar 29, 2016 2.310 2.353 2.306 2.336 1,452,267 +0.03(+1.12%)
Mar 28, 2016 2.297 2.333 2.276 2.310 1,738,089 +0.01(+0.56%)
Mar 24, 2016 2.293 2.297 2.297 2.297 2,203,784 -0.01(-0.37%)
Mar 23, 2016 2.302 2.323 2.293 2.306 2,059,171 +0.01(+0.57%)
Mar 22, 2016 2.280 2.297 2.274 2.293 642,964 +0.01(+0.38%)
Mar 21, 2016 2.263 2.302 2.263 2.284 416,567 +0.01(+0.57%)
Mar 18, 2016 2.271 2.306 2.271 2.271 704,129 +0.01(+0.38%)
Mar 17, 2016 2.241 2.263 2.237 2.263 687,529 +0.03(+1.55%)
Mar 16, 2016 2.232 2.245 2.224 2.228 1,021,962 -0.01(-0.58%)
Mar 15, 2016 2.215 2.241 2.207 2.241 1,335,494 +0.01(+0.39%)
Mar 14, 2016 2.263 2.263 2.232 2.232 642,756 -0.03(-1.15%)
Mar 11, 2016 2.229 2.267 2.229 2.258 631,169 +0.04(+1.89%)
Mar 10, 2016 2.233 2.246 2.212 2.216 562,902 -0.00(-0.19%)
Mar 09, 2016 2.237 2.242 2.212 2.221 1,184,824 +0.00(+0.00%)
Mar 08, 2016 2.225 2.229 2.216 2.221 640,896 -0.00(-0.19%)
Mar 07, 2016 2.208 2.233 2.204 2.225 1,384,434 +0.00(+0.19%)
Mar 04, 2016 2.195 2.229 2.187 2.221 899,408 +0.04(+1.73%)
Mar 03, 2016 2.170 2.183 2.162 2.183 740,038 +0.01(+0.58%)
Mar 02, 2016 2.158 2.187 2.145 2.170 566,733 +0.00(+0.19%)
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.