Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.102 2.110 2.093 2.096 462,138 -0.01(-0.31%)
Aug 29, 2013 2.112 2.128 2.102 2.102 706,795 -0.01(-0.61%)
Aug 28, 2013 2.102 2.119 2.099 2.115 818,155 +0.02(+0.92%)
Aug 27, 2013 2.122 2.122 2.090 2.096 1,617,621 -0.04(-1.95%)
Aug 26, 2013 2.170 2.173 2.138 2.138 1,050,474 -0.04(-1.63%)
Aug 23, 2013 2.167 2.173 2.160 2.173 713,744 +0.02(+0.90%)
Aug 22, 2013 2.151 2.167 2.147 2.154 933,126 +0.01(+0.30%)
Aug 21, 2013 2.147 2.154 2.131 2.147 1,008,456 +0.00(+0.00%)
Aug 20, 2013 2.131 2.160 2.128 2.147 988,937 +0.02(+0.75%)
Aug 19, 2013 2.167 2.167 2.131 2.131 954,698 -0.03(-1.49%)
Aug 16, 2013 2.160 2.170 2.154 2.164 629,384 -0.01(-0.30%)
Aug 15, 2013 2.189 2.189 2.157 2.170 1,111,968 -0.04(-1.60%)
Aug 14, 2013 2.215 2.218 2.202 2.205 453,973 -0.02(-0.87%)
Aug 13, 2013 2.199 2.225 2.189 2.225 847,475 +0.03(+1.32%)
Aug 12, 2013 2.196 2.209 2.189 2.196 1,066,171 -0.00(-0.15%)
Aug 09, 2013 2.212 2.221 2.199 2.199 1,298,039 -0.02(-0.87%)
Aug 08, 2013 2.228 2.231 2.218 2.218 647,096 +0.00(+0.00%)
Aug 07, 2013 2.209 2.228 2.202 2.218 798,325 -0.01(-0.29%)
Aug 06, 2013 2.225 2.231 2.205 2.225 877,173 -0.01(-0.29%)
Aug 05, 2013 2.209 2.231 2.209 2.231 1,089,824 +0.02(+0.73%)
Aug 02, 2013 2.209 2.215 2.202 2.215 1,008,154 +0.00(+0.00%)
Aug 01, 2013 2.199 2.215 2.199 2.215 1,295,283 +0.03(+1.17%)
Jul 31, 2013 2.209 2.219 2.189 2.189 1,676,322 -0.03(-1.16%)
Jul 30, 2013 2.218 2.221 2.206 2.215 1,015,810 +0.01(+0.29%)
Jul 29, 2013 2.218 2.228 2.209 2.209 867,859 -0.02(-0.87%)
Jul 26, 2013 2.218 2.228 2.212 2.228 733,686 +0.01(+0.29%)
Jul 25, 2013 2.221 2.231 2.209 2.221 1,147,999 +0.00(+0.00%)
Jul 24, 2013 2.237 2.241 2.218 2.221 902,362 -0.02(-0.72%)
Jul 23, 2013 2.221 2.241 2.215 2.237 1,031,114 +0.03(+1.16%)
Jul 22, 2013 2.218 2.215 2.205 2.212 1,052,580 -0.00(-0.14%)
Jul 19, 2013 2.215 2.225 2.212 2.215 1,025,960 -0.01(-0.43%)
Jul 18, 2013 2.221 2.244 2.221 2.225 1,382,620 -0.00(-0.14%)
Jul 17, 2013 2.225 2.228 2.215 2.228 663,209 +0.01(+0.28%)
Jul 16, 2013 2.228 2.231 2.215 2.221 599,646 -0.01(-0.43%)
Jul 15, 2013 2.228 2.237 2.221 2.231 949,681 +0.00(+0.00%)
Jul 12, 2013 2.234 2.234 2.215 2.231 973,984 +0.00(+0.00%)
Jul 11, 2013 2.231 2.234 2.218 2.231 917,029 +0.03(+1.46%)
Jul 10, 2013 2.199 2.215 2.186 2.199 803,084 +0.00(+0.00%)
Jul 09, 2013 2.199 2.202 2.189 2.199 941,046 +0.01(+0.44%)
Jul 08, 2013 2.202 2.218 2.183 2.189 1,296,335 +0.00(+0.15%)
Jul 05, 2013 2.189 2.189 2.170 2.186 337,374 +0.00(+0.22%)
Jul 03, 2013 2.183 2.183 2.160 2.181 460,371 -0.01(-0.37%)
Jul 02, 2013 2.180 2.199 2.176 2.189 617,899 +0.01(+0.29%)
Jul 01, 2013 2.160 2.199 2.160 2.183 1,317,602 +0.04(+1.95%)
Jun 28, 2013 2.122 2.151 2.122 2.141 839,161 +0.00(+0.15%)
Jun 27, 2013 2.135 2.154 2.135 2.138 694,984 +0.01(+0.30%)
Jun 26, 2013 2.102 2.135 2.102 2.131 914,929 +0.04(+1.69%)
Jun 25, 2013 2.086 2.099 2.067 2.096 873,717 +0.04(+1.72%)
Jun 24, 2013 2.080 2.080 2.025 2.061 2,077,962 -0.03(-1.54%)
Jun 21, 2013 2.128 2.135 2.090 2.093 2,560,332 +0.01(+0.46%)
Jun 20, 2013 2.128 2.128 2.064 2.083 1,813,258 -0.05(-2.41%)
Jun 19, 2013 2.170 2.176 2.135 2.135 986,172 -0.04(-1.78%)
Jun 18, 2013 2.151 2.173 2.146 2.173 921,300 +0.04(+1.65%)
Jun 17, 2013 2.147 2.170 2.128 2.138 1,228,613 +0.01(+0.30%)
Jun 14, 2013 2.176 2.196 2.128 2.131 1,693,244 -0.05(-2.36%)
Jun 13, 2013 2.160 2.187 2.157 2.183 1,330,041 +0.02(+0.74%)
Jun 12, 2013 2.205 2.212 2.167 2.167 1,696,239 -0.05(-2.04%)
Jun 11, 2013 2.187 2.212 2.180 2.212 1,809,973 +0.02(+0.72%)
Jun 10, 2013 2.183 2.205 2.183 2.196 906,238 +0.01(+0.58%)
Jun 07, 2013 2.155 2.187 2.149 2.183 1,326,601 +0.04(+1.99%)
Jun 06, 2013 2.136 2.142 2.102 2.141 1,050,588 +0.03(+1.27%)
Jun 05, 2013 2.142 2.155 2.114 2.114 1,109,747 -0.03(-1.18%)
Jun 04, 2013 2.161 2.171 2.127 2.139 1,354,262 -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.