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 (%)
Sep 30, 2013 2.202 2.219 2.199 2.206 837,239 -0.02(-0.88%)
Sep 27, 2013 2.238 2.238 2.222 2.225 737,143 -0.03(-1.31%)
Sep 26, 2013 2.252 2.258 2.238 2.255 411,633 +0.01(+0.29%)
Sep 25, 2013 2.258 2.261 2.242 2.248 700,838 -0.01(-0.58%)
Sep 24, 2013 2.242 2.271 2.235 2.261 1,874,635 +0.02(+0.73%)
Sep 23, 2013 2.222 2.255 2.222 2.245 2,042,521 +0.02(+1.03%)
Sep 20, 2013 2.229 2.229 2.206 2.222 1,013,351 -0.01(-0.29%)
Sep 19, 2013 2.219 2.232 2.215 2.229 711,928 +0.01(+0.30%)
Sep 18, 2013 2.212 2.232 2.199 2.222 1,308,070 +0.02(+0.89%)
Sep 17, 2013 2.212 2.225 2.199 2.202 730,242 -0.01(-0.30%)
Sep 16, 2013 2.238 2.232 2.206 2.209 712,537 -0.00(-0.15%)
Sep 13, 2013 2.206 2.215 2.199 2.212 603,515 +0.00(+0.15%)
Sep 12, 2013 2.209 2.212 2.199 2.209 874,278 +0.02(+0.75%)
Sep 11, 2013 2.180 2.192 2.176 2.192 922,084 +0.01(+0.44%)
Sep 10, 2013 2.160 2.186 2.154 2.183 1,134,567 +0.03(+1.19%)
Sep 09, 2013 2.147 2.160 2.147 2.157 807,899 +0.02(+0.75%)
Sep 06, 2013 2.151 2.157 2.126 2.141 908,027 -0.01(-0.30%)
Sep 05, 2013 2.135 2.154 2.135 2.147 686,345 +0.01(+0.45%)
Sep 04, 2013 2.109 2.138 2.106 2.138 730,550 +0.03(+1.37%)
Sep 03, 2013 2.128 2.131 2.100 2.109 821,016 +0.01(+0.61%)
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%)
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.