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: 7:00 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 (%)
Nov 29, 2013 2.507 2.510 2.497 2.497 564,851 +0.00(+0.00%)
Nov 27, 2013 2.456 2.503 2.446 2.497 1,361,077 +0.05(+2.07%)
Nov 26, 2013 2.429 2.446 2.429 2.446 939,188 +0.01(+0.42%)
Nov 25, 2013 2.419 2.446 2.416 2.436 1,497,341 +0.02(+0.98%)
Nov 22, 2013 2.405 2.419 2.399 2.412 1,315,409 +0.01(+0.28%)
Nov 21, 2013 2.368 2.405 2.368 2.405 1,245,622 +0.04(+1.71%)
Nov 20, 2013 2.382 2.389 2.365 2.365 756,806 -0.02(-0.71%)
Nov 19, 2013 2.375 2.389 2.372 2.382 667,084 +0.01(+0.28%)
Nov 18, 2013 2.399 2.399 2.368 2.375 1,038,432 -0.01(-0.57%)
Nov 15, 2013 2.385 2.392 2.375 2.389 673,676 +0.02(+0.71%)
Nov 14, 2013 2.382 2.382 2.372 2.372 599,698 +0.00(+0.00%)
Nov 13, 2013 2.351 2.372 2.345 2.372 734,538 +0.01(+0.57%)
Nov 12, 2013 2.358 2.365 2.348 2.358 820,456 +0.00(+0.14%)
Nov 11, 2013 2.348 2.358 2.345 2.355 831,535 -0.00(-0.14%)
Nov 08, 2013 2.338 2.362 2.329 2.358 454,646 +0.02(+1.01%)
Nov 07, 2013 2.368 2.368 2.329 2.335 737,362 -0.02(-1.00%)
Nov 06, 2013 2.362 2.368 2.353 2.358 760,074 +0.00(+0.14%)
Nov 05, 2013 2.365 2.365 2.345 2.355 564,001 -0.01(-0.43%)
Nov 04, 2013 2.365 2.372 2.362 2.365 626,077 +0.01(+0.43%)
Nov 01, 2013 2.351 2.365 2.348 2.355 616,161 +0.00(+0.14%)
Oct 31, 2013 2.365 2.365 2.348 2.351 668,449 -0.01(-0.43%)
Oct 30, 2013 2.365 2.382 2.355 2.362 972,387 -0.01(-0.29%)
Oct 29, 2013 2.365 2.375 2.358 2.368 1,074,206 +0.01(+0.57%)
Oct 28, 2013 2.365 2.365 2.355 2.355 931,584 -0.00(-0.14%)
Oct 25, 2013 2.362 2.365 2.348 2.358 809,741 +0.01(+0.43%)
Oct 24, 2013 2.355 2.372 2.348 2.348 1,223,881 -0.00(-0.14%)
Oct 23, 2013 2.338 2.355 2.335 2.351 720,656 +0.01(+0.58%)
Oct 22, 2013 2.345 2.355 2.335 2.338 1,253,756 +0.01(+0.29%)
Oct 21, 2013 2.348 2.348 2.324 2.331 1,064,116 -0.01(-0.29%)
Oct 18, 2013 2.324 2.351 2.324 2.338 1,516,371 +0.02(+0.88%)
Oct 17, 2013 2.307 2.324 2.291 2.318 773,630 +0.02(+0.73%)
Oct 16, 2013 2.304 2.318 2.297 2.301 840,605 +0.01(+0.29%)
Oct 15, 2013 2.284 2.304 2.284 2.294 693,493 +0.01(+0.32%)
Oct 14, 2013 2.280 2.294 2.277 2.287 726,197 -0.01(-0.32%)
Oct 11, 2013 2.267 2.297 2.267 2.294 759,325 +0.03(+1.19%)
Oct 10, 2013 2.247 2.277 2.240 2.267 915,103 +0.04(+1.98%)
Oct 09, 2013 2.220 2.228 2.206 2.223 787,844 +0.02(+0.77%)
Oct 08, 2013 2.240 2.243 2.206 2.206 1,282,985 -0.03(-1.36%)
Oct 07, 2013 2.257 2.257 2.233 2.237 1,053,842 -0.03(-1.20%)
Oct 04, 2013 2.257 2.280 2.257 2.264 703,148 +0.01(+0.30%)
Oct 03, 2013 2.274 2.274 2.253 2.257 1,327,121 -0.01(-0.60%)
Oct 02, 2013 2.284 2.284 2.267 2.270 634,013 -0.02(-1.03%)
Oct 01, 2013 2.277 2.301 2.277 2.294 442,777 +0.02(+1.04%)
Sep 30, 2013 2.267 2.284 2.264 2.270 813,379 -0.02(-0.88%)
Sep 27, 2013 2.304 2.304 2.287 2.291 716,136 -0.03(-1.31%)
Sep 26, 2013 2.318 2.324 2.304 2.321 399,902 +0.01(+0.29%)
Sep 25, 2013 2.324 2.328 2.307 2.314 680,866 -0.01(-0.58%)
Sep 24, 2013 2.307 2.338 2.300 2.328 1,821,212 +0.02(+0.73%)
Sep 23, 2013 2.287 2.321 2.287 2.311 1,984,313 +0.02(+1.03%)
Sep 20, 2013 2.294 2.294 2.270 2.287 984,472 -0.01(-0.29%)
Sep 19, 2013 2.284 2.297 2.280 2.294 691,640 +0.01(+0.30%)
Sep 18, 2013 2.277 2.297 2.264 2.287 1,270,793 +0.02(+0.89%)
Sep 17, 2013 2.277 2.291 2.264 2.267 709,432 -0.01(-0.30%)
Sep 16, 2013 2.303 2.297 2.270 2.274 692,232 -0.00(-0.15%)
Sep 13, 2013 2.270 2.280 2.264 2.277 586,316 +0.00(+0.15%)
Sep 12, 2013 2.274 2.277 2.264 2.274 849,363 +0.02(+0.75%)
Sep 11, 2013 2.244 2.257 2.240 2.257 895,806 +0.01(+0.44%)
Sep 10, 2013 2.224 2.250 2.217 2.247 1,102,234 +0.03(+1.19%)
Sep 09, 2013 2.210 2.224 2.210 2.220 784,876 +0.02(+0.75%)
Sep 06, 2013 2.214 2.220 2.188 2.204 882,150 -0.01(-0.30%)
Sep 05, 2013 2.197 2.217 2.197 2.210 666,786 +0.01(+0.45%)
Sep 04, 2013 2.171 2.201 2.167 2.201 709,731 +0.03(+1.37%)
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.