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 (%)
Aug 31, 2015 2.225 2.244 2.221 2.225 798,903 -0.02(-0.88%)
Aug 28, 2015 2.221 2.248 2.221 2.245 623,887 +0.02(+0.89%)
Aug 27, 2015 2.205 2.245 2.189 2.225 1,226,604 +0.04(+1.80%)
Aug 26, 2015 2.150 2.185 2.122 2.185 1,414,297 +0.07(+3.55%)
Aug 25, 2015 2.181 2.189 2.099 2.110 2,234,921 +0.01(+0.56%)
Aug 24, 2015 2.071 2.170 1.957 2.099 6,093,762 -0.13(-6.01%)
Aug 21, 2015 2.284 2.300 2.233 2.233 2,450,024 -0.09(-3.91%)
Aug 20, 2015 2.359 2.359 2.323 2.323 1,706,585 -0.06(-2.32%)
Aug 19, 2015 2.383 2.387 2.367 2.379 1,226,989 -0.01(-0.49%)
Aug 18, 2015 2.387 2.390 2.383 2.390 742,791 +0.00(+0.17%)
Aug 17, 2015 2.383 2.398 2.375 2.387 1,401,708 -0.01(-0.49%)
Aug 14, 2015 2.387 2.398 2.383 2.398 569,849 +0.01(+0.50%)
Aug 13, 2015 2.402 2.410 2.387 2.387 842,214 -0.02(-0.82%)
Aug 12, 2015 2.387 2.410 2.363 2.406 1,026,780 -0.01(-0.33%)
Aug 11, 2015 2.410 2.414 2.394 2.414 559,400 -0.01(-0.49%)
Aug 10, 2015 2.410 2.430 2.410 2.426 734,238 +0.04(+1.65%)
Aug 07, 2015 2.406 2.410 2.383 2.387 621,309 -0.02(-0.66%)
Aug 06, 2015 2.438 2.450 2.402 2.402 634,681 -0.05(-1.93%)
Aug 05, 2015 2.446 2.465 2.438 2.450 599,530 +0.01(+0.49%)
Aug 04, 2015 2.418 2.442 2.418 2.438 600,392 +0.02(+0.65%)
Aug 03, 2015 2.426 2.434 2.412 2.422 737,037 -0.00(-0.16%)
Jul 31, 2015 2.426 2.446 2.422 2.426 656,495 +0.00(+0.16%)
Jul 30, 2015 2.430 2.442 2.418 2.422 2,096,483 -0.02(-0.65%)
Jul 29, 2015 2.418 2.446 2.418 2.438 699,368 +0.02(+0.65%)
Jul 28, 2015 2.398 2.426 2.383 2.422 979,234 +0.04(+1.49%)
Jul 27, 2015 2.414 2.418 2.387 2.387 1,154,395 -0.04(-1.63%)
Jul 24, 2015 2.450 2.457 2.422 2.426 783,287 -0.03(-1.28%)
Jul 23, 2015 2.473 2.477 2.446 2.458 631,674 -0.01(-0.48%)
Jul 22, 2015 2.454 2.473 2.454 2.469 651,529 +0.00(+0.00%)
Jul 21, 2015 2.461 2.481 2.461 2.469 548,976 -0.00(-0.16%)
Jul 20, 2015 2.489 2.493 2.473 2.473 766,679 -0.01(-0.48%)
Jul 17, 2015 2.505 2.505 2.485 2.485 931,725 -0.03(-1.10%)
Jul 16, 2015 2.501 2.513 2.501 2.513 717,991 +0.02(+0.79%)
Jul 15, 2015 2.485 2.501 2.485 2.493 494,010 +0.01(+0.32%)
Jul 14, 2015 2.477 2.489 2.477 2.485 533,174 +0.00(+0.16%)
Jul 13, 2015 2.461 2.481 2.461 2.481 759,568 +0.03(+1.13%)
Jul 10, 2015 2.450 2.454 2.434 2.454 589,742 +0.04(+1.47%)
Jul 09, 2015 2.446 2.458 2.418 2.418 578,689 -0.00(-0.16%)
Jul 08, 2015 2.446 2.446 2.419 2.422 627,877 -0.04(-1.60%)
Jul 07, 2015 2.473 2.473 2.430 2.461 919,189 +0.00(+0.00%)
Jul 06, 2015 2.469 2.481 2.454 2.461 942,501 -0.02(-0.80%)
Jul 02, 2015 2.485 2.481 2.481 2.481 626,921 -0.00(-0.16%)
Jul 01, 2015 2.489 2.497 2.477 2.485 604,625 +0.02(+0.64%)
Jun 30, 2015 2.485 2.489 2.458 2.469 838,810 +0.01(+0.32%)
Jun 29, 2015 2.509 2.513 2.458 2.461 1,196,720 -0.06(-2.50%)
Jun 26, 2015 2.525 2.544 2.521 2.525 1,583,488 +0.00(+0.16%)
Jun 25, 2015 2.556 2.556 2.521 2.521 1,608,101 -0.04(-1.39%)
Jun 24, 2015 2.556 2.568 2.546 2.556 1,966,386 -0.00(-0.15%)
Jun 23, 2015 2.548 2.560 2.544 2.560 1,489,444 +0.02(+0.78%)
Jun 22, 2015 2.532 2.544 2.529 2.540 806,594 +0.02(+0.78%)
Jun 19, 2015 2.529 2.529 2.509 2.521 828,852 -0.01(-0.47%)
Jun 18, 2015 2.517 2.532 2.505 2.532 991,925 +0.03(+1.10%)
Jun 17, 2015 2.501 2.505 2.481 2.505 1,095,685 +0.00(+0.16%)
Jun 16, 2015 2.505 2.509 2.497 2.501 855,620 -0.00(-0.16%)
Jun 15, 2015 2.501 2.517 2.495 2.505 578,124 -0.01(-0.47%)
Jun 12, 2015 2.513 2.521 2.505 2.517 894,487 +0.00(+0.00%)
Jun 11, 2015 2.505 2.524 2.505 2.517 1,051,136 +0.02(+0.62%)
Jun 10, 2015 2.490 2.505 2.490 2.501 3,527,305 +0.02(+0.62%)
Jun 09, 2015 2.497 2.494 2.486 2.486 1,016,564 -0.01(-0.31%)
Jun 08, 2015 2.509 2.509 2.494 2.494 1,152,009 -0.02(-0.61%)
Jun 05, 2015 2.509 2.513 2.501 2.509 776,171 -0.01(-0.31%)
Jun 04, 2015 2.524 2.528 2.509 2.517 1,116,560 -0.01(-0.46%)
Jun 03, 2015 2.528 2.536 2.521 2.528 653,147 +0.00(+0.00%)
Jun 02, 2015 2.513 2.528 2.505 2.528 815,644 +0.01(+0.46%)
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.