Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.260 -0.030 (-0.57%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.105 2.112 2.095 2.098 461,651 -0.01(-0.31%)
Aug 29, 2013 2.114 2.130 2.105 2.105 706,049 -0.01(-0.61%)
Aug 28, 2013 2.105 2.121 2.102 2.118 817,292 +0.02(+0.92%)
Aug 27, 2013 2.124 2.124 2.092 2.098 1,615,916 -0.04(-1.95%)
Aug 26, 2013 2.172 2.175 2.140 2.140 1,049,367 -0.04(-1.63%)
Aug 23, 2013 2.169 2.175 2.163 2.175 712,991 +0.02(+0.90%)
Aug 22, 2013 2.153 2.169 2.150 2.156 932,143 +0.01(+0.30%)
Aug 21, 2013 2.150 2.156 2.134 2.150 1,007,393 +0.00(+0.00%)
Aug 20, 2013 2.134 2.163 2.130 2.150 987,895 +0.02(+0.75%)
Aug 19, 2013 2.169 2.169 2.134 2.134 953,692 -0.03(-1.49%)
Aug 16, 2013 2.163 2.172 2.156 2.166 628,720 -0.01(-0.30%)
Aug 15, 2013 2.192 2.192 2.159 2.172 1,110,796 -0.04(-1.60%)
Aug 14, 2013 2.217 2.221 2.204 2.208 453,494 -0.02(-0.87%)
Aug 13, 2013 2.201 2.227 2.192 2.227 846,582 +0.03(+1.32%)
Aug 12, 2013 2.198 2.211 2.192 2.198 1,065,047 -0.00(-0.15%)
Aug 09, 2013 2.214 2.224 2.201 2.201 1,296,671 -0.02(-0.87%)
Aug 08, 2013 2.230 2.233 2.221 2.221 646,413 +0.00(+0.00%)
Aug 07, 2013 2.211 2.230 2.204 2.221 797,483 -0.01(-0.29%)
Aug 06, 2013 2.227 2.233 2.208 2.227 876,248 -0.01(-0.29%)
Aug 05, 2013 2.211 2.233 2.211 2.233 1,088,675 +0.02(+0.73%)
Aug 02, 2013 2.211 2.217 2.204 2.217 1,007,092 +0.00(+0.00%)
Aug 01, 2013 2.201 2.217 2.201 2.217 1,293,918 +0.03(+1.17%)
Jul 31, 2013 2.211 2.222 2.192 2.192 1,674,555 -0.03(-1.16%)
Jul 30, 2013 2.221 2.224 2.208 2.217 1,014,739 +0.01(+0.29%)
Jul 29, 2013 2.221 2.230 2.211 2.211 866,944 -0.02(-0.87%)
Jul 26, 2013 2.221 2.230 2.214 2.230 732,912 +0.01(+0.29%)
Jul 25, 2013 2.224 2.233 2.211 2.224 1,146,789 +0.00(+0.00%)
Jul 24, 2013 2.240 2.243 2.221 2.224 901,411 -0.02(-0.72%)
Jul 23, 2013 2.224 2.243 2.217 2.240 1,030,027 +0.03(+1.16%)
Jul 22, 2013 2.221 2.217 2.208 2.214 1,051,471 -0.00(-0.15%)
Jul 19, 2013 2.217 2.227 2.214 2.217 1,024,878 -0.01(-0.43%)
Jul 18, 2013 2.224 2.246 2.224 2.227 1,381,163 -0.00(-0.14%)
Jul 17, 2013 2.227 2.230 2.217 2.230 662,509 +0.01(+0.28%)
Jul 16, 2013 2.230 2.233 2.217 2.224 599,014 -0.01(-0.43%)
Jul 15, 2013 2.230 2.240 2.224 2.233 948,680 +0.00(+0.00%)
Jul 12, 2013 2.237 2.237 2.217 2.233 972,958 +0.00(+0.00%)
Jul 11, 2013 2.233 2.237 2.221 2.233 916,062 +0.03(+1.46%)
Jul 10, 2013 2.201 2.217 2.188 2.201 802,237 +0.00(+0.00%)
Jul 09, 2013 2.201 2.204 2.192 2.201 940,054 +0.01(+0.44%)
Jul 08, 2013 2.204 2.221 2.185 2.192 1,294,968 +0.00(+0.15%)
Jul 05, 2013 2.192 2.192 2.172 2.188 337,019 +0.00(+0.22%)
Jul 03, 2013 2.185 2.185 2.163 2.184 459,886 -0.01(-0.37%)
Jul 02, 2013 2.182 2.201 2.179 2.192 617,248 +0.01(+0.29%)
Jul 01, 2013 2.163 2.201 2.163 2.185 1,316,213 +0.04(+1.95%)
Jun 28, 2013 2.124 2.153 2.124 2.143 838,276 +0.00(+0.15%)
Jun 27, 2013 2.137 2.156 2.137 2.140 694,251 +0.01(+0.30%)
Jun 26, 2013 2.105 2.137 2.105 2.134 913,965 +0.04(+1.69%)
Jun 25, 2013 2.089 2.101 2.069 2.098 872,796 +0.04(+1.72%)
Jun 24, 2013 2.082 2.082 2.027 2.063 2,075,772 -0.03(-1.54%)
Jun 21, 2013 2.130 2.137 2.092 2.095 2,557,633 +0.01(+0.46%)
Jun 20, 2013 2.130 2.130 2.066 2.085 1,811,346 -0.05(-2.41%)
Jun 19, 2013 2.172 2.179 2.137 2.137 985,132 -0.04(-1.77%)
Jun 18, 2013 2.153 2.175 2.148 2.175 920,329 +0.04(+1.65%)
Jun 17, 2013 2.150 2.172 2.130 2.140 1,227,318 +0.01(+0.30%)
Jun 14, 2013 2.179 2.198 2.130 2.134 1,691,459 -0.05(-2.36%)
Jun 13, 2013 2.163 2.190 2.159 2.185 1,328,639 +0.02(+0.74%)
Jun 12, 2013 2.208 2.214 2.169 2.169 1,694,451 -0.05(-2.03%)
Jun 11, 2013 2.189 2.214 2.182 2.214 1,808,065 +0.02(+0.72%)
Jun 10, 2013 2.186 2.208 2.186 2.198 905,283 +0.01(+0.58%)
Jun 07, 2013 2.157 2.189 2.151 2.186 1,325,203 +0.04(+1.99%)
Jun 06, 2013 2.138 2.145 2.104 2.143 1,049,481 +0.03(+1.27%)
Jun 05, 2013 2.145 2.157 2.116 2.116 1,108,577 -0.03(-1.18%)
Jun 04, 2013 2.164 2.173 2.129 2.142 1,352,835 -0.02(-0.88%)
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.