Skip to main content

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

Historical Prices

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.