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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 30, 2015 2.456 2.479 2.440 2.444 739,961 -0.04(-1.56%)
Jan 29, 2015 2.460 2.484 2.432 2.483 733,333 +0.03(+1.42%)
Jan 28, 2015 2.494 2.498 2.448 2.448 1,174,041 -0.03(-1.25%)
Jan 27, 2015 2.479 2.491 2.467 2.479 958,670 -0.03(-1.08%)
Jan 26, 2015 2.456 2.514 2.456 2.506 1,499,642 -0.01(-0.31%)
Jan 23, 2015 2.510 2.522 2.506 2.514 703,591 -0.01(-0.31%)
Jan 22, 2015 2.498 2.525 2.475 2.522 992,308 +0.04(+1.56%)
Jan 21, 2015 2.463 2.490 2.452 2.483 1,016,629 +0.01(+0.31%)
Jan 20, 2015 2.467 2.487 2.448 2.475 843,271 +0.01(+0.47%)
Jan 16, 2015 2.425 2.463 2.425 2.463 912,352 +0.03(+1.44%)
Jan 15, 2015 2.460 2.463 2.425 2.429 1,148,285 -0.02(-0.79%)
Jan 14, 2015 2.436 2.456 2.417 2.448 1,392,105 -0.02(-0.78%)
Jan 13, 2015 2.498 2.514 2.448 2.467 830,290 -0.01(-0.47%)
Jan 12, 2015 2.498 2.506 2.467 2.479 840,986 -0.02(-0.62%)
Jan 09, 2015 2.525 2.529 2.491 2.494 635,607 -0.02(-0.92%)
Jan 08, 2015 2.491 2.529 2.490 2.518 1,358,327 +0.05(+2.20%)
Jan 07, 2015 2.479 2.494 2.463 2.463 1,425,255 +0.01(+0.47%)
Jan 06, 2015 2.475 2.475 2.417 2.452 1,640,388 -0.00(-0.16%)
Jan 05, 2015 2.498 2.502 2.446 2.456 2,610,669 -0.06(-2.31%)
Jan 02, 2015 2.541 2.560 2.498 2.514 1,439,135 +0.01(+0.31%)
Dec 31, 2014 2.576 2.506 2.506 2.506 7,789,799 -0.05(-1.97%)
Dec 30, 2014 2.595 2.603 2.556 2.556 3,380,246 -0.04(-1.49%)
Dec 29, 2014 2.634 2.649 2.595 2.595 3,349,889 -0.05(-1.76%)
Dec 26, 2014 2.645 2.653 2.634 2.642 1,387,272 -0.00(-0.15%)
Dec 24, 2014 2.634 2.645 2.645 2.645 609,562 +0.02(+0.74%)
Dec 23, 2014 2.626 2.630 2.614 2.626 1,343,020 +0.02(+0.59%)
Dec 22, 2014 2.599 2.614 2.595 2.611 1,714,584 +0.01(+0.30%)
Dec 19, 2014 2.614 2.642 2.603 2.603 2,493,463 +0.01(+0.45%)
Dec 18, 2014 2.583 2.591 2.554 2.591 1,533,894 +0.06(+2.29%)
Dec 17, 2014 2.475 2.533 2.475 2.533 1,168,968 +0.07(+2.99%)
Dec 16, 2014 2.452 2.518 2.444 2.460 1,540,470 -0.02(-0.63%)
Dec 15, 2014 2.541 2.541 2.471 2.475 1,423,745 -0.05(-1.84%)
Dec 12, 2014 2.537 2.541 2.518 2.522 966,255 -0.02(-0.91%)
Dec 11, 2014 2.545 2.580 2.545 2.545 1,291,926 +0.00(+0.15%)
Dec 10, 2014 2.580 2.580 2.533 2.541 1,485,581 -0.03(-1.35%)
Dec 09, 2014 2.598 2.598 2.553 2.576 2,028,029 -0.04(-1.58%)
Dec 08, 2014 2.621 2.632 2.606 2.617 1,832,715 -0.00(-0.14%)
Dec 05, 2014 2.621 2.625 2.610 2.621 1,245,830 +0.00(+0.00%)
Dec 04, 2014 2.610 2.621 2.610 2.621 915,000 +0.01(+0.29%)
Dec 03, 2014 2.598 2.613 2.591 2.613 1,344,585 +0.02(+0.58%)
Dec 02, 2014 2.568 2.598 2.568 2.598 1,503,932 +0.03(+1.32%)
Dec 01, 2014 2.587 2.587 2.549 2.564 1,920,446 -0.03(-1.16%)
Nov 28, 2014 2.587 2.598 2.587 2.595 601,984 +0.00(+0.15%)
Nov 26, 2014 2.595 2.591 2.591 2.591 1,068,067 +0.00(+0.15%)
Nov 25, 2014 2.579 2.587 2.564 2.587 1,388,399 +0.01(+0.44%)
Nov 24, 2014 2.583 2.585 2.557 2.576 1,189,245 +0.00(+0.15%)
Nov 21, 2014 2.568 2.583 2.568 2.572 1,487,691 +0.02(+0.59%)
Nov 20, 2014 2.538 2.561 2.531 2.557 1,047,497 +0.01(+0.44%)
Nov 19, 2014 2.523 2.549 2.515 2.546 1,091,128 +0.02(+0.90%)
Nov 18, 2014 2.523 2.534 2.519 2.523 1,267,367 +0.01(+0.30%)
Nov 17, 2014 2.538 2.544 2.515 2.515 1,725,146 -0.03(-1.33%)
Nov 14, 2014 2.549 2.553 2.546 2.549 847,772 +0.00(+0.15%)
Nov 13, 2014 2.546 2.561 2.546 2.546 1,116,759 -0.00(-0.15%)
Nov 12, 2014 2.542 2.549 2.534 2.549 814,078 +0.00(+0.15%)
Nov 11, 2014 2.553 2.553 2.531 2.546 1,020,065 +0.00(+0.00%)
Nov 10, 2014 2.549 2.561 2.545 2.546 861,058 -0.01(-0.29%)
Nov 07, 2014 2.546 2.553 2.535 2.553 1,002,623 +0.01(+0.30%)
Nov 06, 2014 2.519 2.546 2.519 2.546 1,008,518 +0.03(+1.05%)
Nov 05, 2014 2.523 2.531 2.512 2.519 1,361,828 +0.01(+0.45%)
Nov 04, 2014 2.497 2.508 2.478 2.508 1,466,151 -0.00(-0.15%)
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.