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 )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 2.205 2.221 2.201 2.208 836,356 -0.02(-0.88%)
Sep 27, 2013 2.241 2.241 2.224 2.228 736,366 -0.03(-1.31%)
Sep 26, 2013 2.254 2.260 2.241 2.257 411,199 +0.01(+0.29%)
Sep 25, 2013 2.261 2.264 2.244 2.251 700,099 -0.01(-0.58%)
Sep 24, 2013 2.244 2.274 2.237 2.264 1,872,659 +0.02(+0.73%)
Sep 23, 2013 2.224 2.257 2.224 2.247 2,040,368 +0.02(+1.03%)
Sep 20, 2013 2.231 2.231 2.208 2.224 1,012,282 -0.01(-0.29%)
Sep 19, 2013 2.221 2.234 2.218 2.231 711,178 +0.01(+0.30%)
Sep 18, 2013 2.215 2.234 2.201 2.224 1,306,692 +0.02(+0.89%)
Sep 17, 2013 2.215 2.228 2.201 2.205 729,472 -0.01(-0.30%)
Sep 16, 2013 2.240 2.234 2.208 2.211 711,786 -0.00(-0.15%)
Sep 13, 2013 2.208 2.218 2.201 2.215 602,879 +0.00(+0.15%)
Sep 12, 2013 2.211 2.215 2.201 2.211 873,356 +0.02(+0.75%)
Sep 11, 2013 2.182 2.195 2.179 2.195 921,112 +0.01(+0.44%)
Sep 10, 2013 2.163 2.188 2.156 2.185 1,133,371 +0.03(+1.19%)
Sep 09, 2013 2.150 2.163 2.150 2.159 807,047 +0.02(+0.75%)
Sep 06, 2013 2.153 2.159 2.128 2.143 907,070 -0.01(-0.30%)
Sep 05, 2013 2.137 2.156 2.137 2.150 685,622 +0.01(+0.45%)
Sep 04, 2013 2.111 2.140 2.108 2.140 729,780 +0.03(+1.37%)
Sep 03, 2013 2.130 2.134 2.102 2.111 820,151 +0.01(+0.61%)
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%)
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.