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 )

5.595 -0.005 (-0.09%)
Streaming Delayed Price Updated: 12:38 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 29, 2016 2.055 2.106 2.055 2.102 639,613 +0.05(+2.53%)
Jan 28, 2016 2.055 2.063 2.025 2.050 407,815 +0.02(+1.06%)
Jan 27, 2016 2.055 2.072 2.020 2.029 764,540 -0.02(-0.84%)
Jan 26, 2016 2.024 2.055 2.020 2.046 638,135 +0.04(+1.94%)
Jan 25, 2016 2.050 2.050 2.007 2.007 701,045 -0.05(-2.31%)
Jan 22, 2016 2.042 2.055 2.021 2.055 1,472,130 +0.06(+3.25%)
Jan 21, 2016 1.960 2.011 1.951 1.990 1,455,970 +0.05(+2.44%)
Jan 20, 2016 1.955 1.960 1.865 1.942 2,559,294 -0.04(-1.96%)
Jan 19, 2016 2.037 2.050 1.977 1.981 1,647,319 -0.04(-1.92%)
Jan 15, 2016 2.042 2.020 2.020 2.020 1,181,128 -0.06(-2.90%)
Jan 14, 2016 2.055 2.089 2.033 2.080 1,515,858 +0.03(+1.69%)
Jan 13, 2016 2.106 2.119 2.046 2.046 1,074,272 -0.05(-2.47%)
Jan 12, 2016 2.106 2.115 2.067 2.098 1,417,353 +0.02(+0.83%)
Jan 11, 2016 2.145 2.149 2.063 2.080 1,765,116 -0.04(-2.03%)
Jan 08, 2016 2.171 2.175 2.124 2.124 1,514,149 -0.03(-1.20%)
Jan 07, 2016 2.158 2.175 2.154 2.149 1,236,034 -0.04(-1.97%)
Jan 06, 2016 2.201 2.210 2.188 2.193 810,916 -0.04(-1.74%)
Jan 05, 2016 2.249 2.257 2.231 2.231 584,890 -0.00(-0.19%)
Jan 04, 2016 2.244 2.244 2.206 2.236 1,438,545 -0.06(-2.45%)
Dec 31, 2015 2.292 2.292 2.292 2.292 1,051,848 -0.01(-0.38%)
Dec 30, 2015 2.309 2.309 2.292 2.301 941,654 -0.01(-0.37%)
Dec 29, 2015 2.313 2.326 2.296 2.309 1,050,617 +0.02(+0.94%)
Dec 28, 2015 2.296 2.305 2.275 2.288 1,824,928 -0.02(-1.03%)
Dec 24, 2015 2.331 2.311 2.311 2.311 566,700 -0.02(-0.83%)
Dec 23, 2015 2.305 2.331 2.288 2.331 2,591,702 +0.05(+2.08%)
Dec 22, 2015 2.279 2.306 2.262 2.283 1,744,195 +0.01(+0.57%)
Dec 21, 2015 2.249 2.279 2.244 2.270 3,849,650 +0.03(+1.54%)
Dec 18, 2015 2.296 2.296 2.236 2.236 2,995,412 -0.05(-2.26%)
Dec 17, 2015 2.275 2.292 2.266 2.288 2,005,174 +0.02(+0.76%)
Dec 16, 2015 2.240 2.279 2.240 2.270 1,142,645 +0.03(+1.35%)
Dec 15, 2015 2.201 2.249 2.201 2.240 1,643,373 +0.05(+2.16%)
Dec 14, 2015 2.227 2.229 2.181 2.193 1,426,771 -0.03(-1.36%)
Dec 11, 2015 2.244 2.257 2.223 2.223 1,186,463 -0.05(-2.28%)
Dec 10, 2015 2.288 2.313 2.266 2.275 1,152,419 -0.01(-0.57%)
Dec 09, 2015 2.318 2.326 2.283 2.288 1,317,553 -0.03(-1.49%)
Dec 08, 2015 2.314 2.326 2.301 2.322 1,462,074 -0.01(-0.36%)
Dec 07, 2015 2.347 2.352 2.318 2.330 953,911 -0.03(-1.06%)
Dec 04, 2015 2.326 2.372 2.322 2.355 1,139,141 +0.03(+1.44%)
Dec 03, 2015 2.355 2.364 2.314 2.322 800,749 -0.03(-1.42%)
Dec 02, 2015 2.372 2.376 2.349 2.355 763,503 -0.01(-0.35%)
Dec 01, 2015 2.351 2.376 2.351 2.364 586,150 +0.02(+0.71%)
Nov 30, 2015 2.355 2.364 2.343 2.347 669,626 -0.01(-0.35%)
Nov 27, 2015 2.347 2.360 2.347 2.355 189,012 -0.01(-0.35%)
Nov 25, 2015 2.347 2.364 2.364 2.364 650,758 +0.01(+0.35%)
Nov 24, 2015 2.339 2.364 2.330 2.355 632,799 +0.00(+0.18%)
Nov 23, 2015 2.351 2.368 2.347 2.351 762,531 +0.00(+0.18%)
Nov 20, 2015 2.351 2.368 2.339 2.347 792,483 +0.01(+0.36%)
Nov 19, 2015 2.339 2.347 2.326 2.339 660,753 -0.00(-0.18%)
Nov 18, 2015 2.305 2.348 2.305 2.343 887,902 +0.04(+1.81%)
Nov 17, 2015 2.297 2.322 2.293 2.301 714,258 +0.00(+0.18%)
Nov 16, 2015 2.268 2.301 2.243 2.297 1,085,694 +0.02(+0.92%)
Nov 13, 2015 2.293 2.310 2.268 2.276 709,638 -0.04(-1.62%)
Nov 12, 2015 2.330 2.335 2.305 2.314 515,310 -0.03(-1.07%)
Nov 11, 2015 2.347 2.351 2.330 2.339 1,473,489 +0.00(+0.00%)
Nov 10, 2015 2.335 2.351 2.330 2.339 1,229,609 -0.01(-0.36%)
Nov 09, 2015 2.389 2.393 2.339 2.347 1,060,225 -0.05(-2.26%)
Nov 06, 2015 2.389 2.401 2.380 2.401 423,096 +0.00(+0.00%)
Nov 05, 2015 2.418 2.426 2.401 2.401 536,135 -0.02(-0.69%)
Nov 04, 2015 2.422 2.431 2.401 2.418 580,081 -0.00(-0.17%)
Nov 03, 2015 2.393 2.426 2.393 2.422 468,500 +0.02(+0.69%)
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.