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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Oct 31, 2013 2.362 2.362 2.346 2.349 669,154 -0.01(-0.43%)
Oct 30, 2013 2.362 2.379 2.352 2.359 973,413 -0.01(-0.28%)
Oct 29, 2013 2.362 2.373 2.356 2.366 1,075,340 +0.01(+0.57%)
Oct 28, 2013 2.362 2.362 2.352 2.352 932,567 -0.00(-0.14%)
Oct 25, 2013 2.359 2.362 2.346 2.356 810,596 +0.01(+0.43%)
Oct 24, 2013 2.352 2.369 2.346 2.346 1,225,173 -0.00(-0.14%)
Oct 23, 2013 2.335 2.352 2.332 2.349 721,417 +0.01(+0.58%)
Oct 22, 2013 2.342 2.352 2.332 2.335 1,255,079 +0.01(+0.29%)
Oct 21, 2013 2.346 2.346 2.322 2.329 1,065,239 -0.01(-0.29%)
Oct 18, 2013 2.322 2.349 2.322 2.335 1,517,971 +0.02(+0.87%)
Oct 17, 2013 2.305 2.322 2.288 2.315 774,447 +0.02(+0.73%)
Oct 16, 2013 2.302 2.315 2.295 2.298 841,492 +0.01(+0.29%)
Oct 15, 2013 2.281 2.302 2.281 2.292 694,225 +0.01(+0.32%)
Oct 14, 2013 2.278 2.292 2.275 2.284 726,963 -0.01(-0.32%)
Oct 11, 2013 2.265 2.294 2.264 2.292 760,126 +0.03(+1.19%)
Oct 10, 2013 2.244 2.275 2.238 2.265 916,069 +0.04(+1.98%)
Oct 09, 2013 2.217 2.226 2.204 2.221 788,675 +0.02(+0.77%)
Oct 08, 2013 2.238 2.241 2.204 2.204 1,284,339 -0.03(-1.36%)
Oct 07, 2013 2.254 2.254 2.231 2.234 1,054,954 -0.03(-1.20%)
Oct 04, 2013 2.254 2.278 2.254 2.261 703,890 +0.01(+0.30%)
Oct 03, 2013 2.271 2.271 2.251 2.254 1,328,522 -0.01(-0.60%)
Oct 02, 2013 2.281 2.281 2.265 2.268 634,682 -0.02(-1.03%)
Oct 01, 2013 2.275 2.298 2.275 2.292 443,244 +0.02(+1.04%)
Sep 30, 2013 2.265 2.281 2.261 2.268 814,237 -0.02(-0.88%)
Sep 27, 2013 2.302 2.302 2.285 2.288 716,892 -0.03(-1.31%)
Sep 26, 2013 2.315 2.322 2.302 2.319 400,324 +0.01(+0.29%)
Sep 25, 2013 2.322 2.325 2.305 2.312 681,584 -0.01(-0.58%)
Sep 24, 2013 2.305 2.335 2.298 2.325 1,823,134 +0.02(+0.73%)
Sep 23, 2013 2.285 2.319 2.285 2.308 1,986,408 +0.02(+1.03%)
Sep 20, 2013 2.292 2.292 2.268 2.285 985,511 -0.01(-0.29%)
Sep 19, 2013 2.281 2.295 2.278 2.292 692,370 +0.01(+0.30%)
Sep 18, 2013 2.275 2.295 2.261 2.285 1,272,135 +0.02(+0.89%)
Sep 17, 2013 2.275 2.288 2.261 2.265 710,181 -0.01(-0.30%)
Sep 16, 2013 2.301 2.295 2.268 2.271 692,962 -0.00(-0.15%)
Sep 13, 2013 2.268 2.278 2.261 2.275 586,935 +0.00(+0.15%)
Sep 12, 2013 2.271 2.275 2.261 2.271 850,259 +0.02(+0.75%)
Sep 11, 2013 2.241 2.254 2.238 2.254 896,752 +0.01(+0.44%)
Sep 10, 2013 2.221 2.248 2.215 2.245 1,103,398 +0.03(+1.19%)
Sep 09, 2013 2.208 2.221 2.208 2.218 785,704 +0.02(+0.75%)
Sep 06, 2013 2.211 2.218 2.186 2.202 883,081 -0.01(-0.30%)
Sep 05, 2013 2.195 2.215 2.195 2.208 667,490 +0.01(+0.45%)
Sep 04, 2013 2.168 2.198 2.165 2.198 710,480 +0.03(+1.37%)
Sep 03, 2013 2.188 2.192 2.159 2.168 798,461 +0.01(+0.61%)
Aug 30, 2013 2.162 2.170 2.152 2.155 449,442 -0.01(-0.31%)
Aug 29, 2013 2.172 2.188 2.162 2.162 687,377 -0.01(-0.61%)
Aug 28, 2013 2.162 2.178 2.159 2.175 795,678 +0.02(+0.92%)
Aug 27, 2013 2.182 2.182 2.149 2.155 1,573,181 -0.04(-1.95%)
Aug 26, 2013 2.231 2.235 2.198 2.198 1,021,615 -0.04(-1.63%)
Aug 23, 2013 2.228 2.235 2.221 2.235 694,135 +0.02(+0.90%)
Aug 22, 2013 2.211 2.228 2.208 2.215 907,491 +0.01(+0.30%)
Aug 21, 2013 2.208 2.215 2.192 2.208 980,751 +0.00(+0.00%)
Aug 20, 2013 2.192 2.221 2.188 2.208 961,769 +0.02(+0.75%)
Aug 19, 2013 2.228 2.228 2.192 2.192 928,471 -0.03(-1.49%)
Aug 16, 2013 2.221 2.231 2.215 2.225 612,093 -0.01(-0.30%)
Aug 15, 2013 2.251 2.251 2.218 2.231 1,081,420 -0.04(-1.60%)
Aug 14, 2013 2.278 2.281 2.264 2.268 441,501 -0.02(-0.87%)
Aug 13, 2013 2.261 2.287 2.251 2.287 824,193 +0.03(+1.32%)
Aug 12, 2013 2.258 2.271 2.251 2.258 1,036,880 -0.00(-0.15%)
Aug 09, 2013 2.274 2.284 2.261 2.261 1,262,379 -0.02(-0.87%)
Aug 08, 2013 2.291 2.294 2.281 2.281 629,318 +0.00(+0.00%)
Aug 07, 2013 2.271 2.291 2.264 2.281 776,393 -0.01(-0.29%)
Aug 06, 2013 2.287 2.294 2.268 2.287 853,074 -0.01(-0.29%)
Aug 05, 2013 2.271 2.294 2.271 2.294 1,059,884 +0.02(+0.73%)
Aug 02, 2013 2.271 2.278 2.264 2.278 980,458 +0.00(+0.00%)
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.