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 )

5.521 -0.079 (-1.41%)
Streaming Delayed Price Updated: 3:45 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 (%)
Dec 30, 2016 2.653 2.653 2.653 0 +0.00(+0.00%)
Dec 29, 2016 2.663 2.673 2.649 2.653 877,434 -0.01(-0.54%)
Dec 28, 2016 2.692 2.697 2.663 2.668 576,158 -0.02(-0.72%)
Dec 27, 2016 2.692 2.711 2.687 2.687 920,221 -0.00(-0.18%)
Dec 23, 2016 2.692 2.692 2.692 0 -0.01(-0.53%)
Dec 22, 2016 2.721 2.730 2.702 2.706 630,172 -0.02(-0.71%)
Dec 21, 2016 2.702 2.730 2.701 2.726 1,420,014 +0.03(+1.07%)
Dec 20, 2016 2.682 2.721 2.682 2.697 1,742,499 +0.00(+0.09%)
Dec 19, 2016 2.687 2.716 2.682 2.694 2,368,540 +0.01(+0.27%)
Dec 16, 2016 2.692 2.706 2.678 2.687 1,877,808 +0.01(+0.36%)
Dec 15, 2016 2.668 2.692 2.658 2.678 967,287 +0.00(+0.18%)
Dec 14, 2016 2.673 2.687 2.658 2.673 525,284 -0.01(-0.36%)
Dec 13, 2016 2.692 2.697 2.678 2.682 929,478 +0.01(+0.36%)
Dec 12, 2016 2.682 2.682 2.668 2.673 1,122,135 -0.01(-0.36%)
Dec 09, 2016 2.682 2.711 2.673 2.682 1,009,983 -0.00(-0.18%)
Dec 08, 2016 2.697 2.706 2.687 2.687 973,312 -0.03(-1.06%)
Dec 07, 2016 2.678 2.716 2.662 2.716 923,508 +0.05(+1.99%)
Dec 06, 2016 2.654 2.668 2.644 2.663 996,921 +0.00(+0.18%)
Dec 05, 2016 2.630 2.658 2.630 2.658 1,245,321 +0.04(+1.43%)
Dec 02, 2016 2.621 2.630 2.612 2.621 690,041 +0.01(+0.36%)
Dec 01, 2016 2.640 2.640 2.607 2.612 555,561 -0.02(-0.71%)
Nov 30, 2016 2.644 2.644 2.626 2.630 872,413 +0.00(+0.00%)
Nov 29, 2016 2.616 2.640 2.616 2.630 585,649 +0.00(+0.18%)
Nov 28, 2016 2.626 2.640 2.617 2.626 556,961 -0.01(-0.53%)
Nov 25, 2016 2.635 2.644 2.630 2.640 215,816 +0.01(+0.53%)
Nov 23, 2016 2.626 2.626 2.626 0 +0.01(+0.36%)
Nov 22, 2016 2.588 2.616 2.579 2.616 1,411,249 +0.04(+1.64%)
Nov 21, 2016 2.551 2.584 2.551 2.574 903,844 +0.03(+1.10%)
Nov 18, 2016 2.537 2.555 2.537 2.546 637,743 +0.00(+0.00%)
Nov 17, 2016 2.555 2.565 2.541 2.546 834,495 -0.01(-0.37%)
Nov 16, 2016 2.527 2.560 2.527 2.555 839,977 +0.01(+0.37%)
Nov 15, 2016 2.513 2.546 2.509 2.546 718,238 +0.05(+2.06%)
Nov 14, 2016 2.485 2.504 2.485 2.495 895,048 +0.01(+0.38%)
Nov 11, 2016 2.495 2.499 2.476 2.485 683,176 -0.01(-0.38%)
Nov 10, 2016 2.495 2.509 2.471 2.495 827,499 +0.02(+0.76%)
Nov 09, 2016 2.434 2.485 2.434 2.476 812,714 +0.02(+0.76%)
Nov 08, 2016 2.452 2.457 2.438 2.457 592,037 +0.01(+0.57%)
Nov 07, 2016 2.457 2.457 2.434 2.443 1,061,030 +0.03(+1.36%)
Nov 04, 2016 2.401 2.429 2.399 2.410 748,114 +0.01(+0.39%)
Nov 03, 2016 2.410 2.420 2.401 2.401 716,535 -0.01(-0.39%)
Nov 02, 2016 2.438 2.448 2.410 2.410 1,024,629 -0.05(-1.90%)
Nov 01, 2016 2.471 2.485 2.438 2.457 1,225,642 -0.01(-0.57%)
Oct 31, 2016 2.490 2.490 2.467 2.471 502,302 +0.00(+0.00%)
Oct 28, 2016 2.495 2.495 2.471 2.471 353,917 -0.02(-0.75%)
Oct 27, 2016 2.495 2.503 2.490 2.490 490,965 +0.01(+0.28%)
Oct 26, 2016 2.481 2.495 2.471 2.483 615,283 -0.00(-0.19%)
Oct 25, 2016 2.504 2.504 2.481 2.488 819,859 -0.01(-0.56%)
Oct 24, 2016 2.495 2.513 2.490 2.502 719,800 +0.01(+0.38%)
Oct 21, 2016 2.457 2.495 2.452 2.492 612,818 +0.03(+1.04%)
Oct 20, 2016 2.481 2.490 2.462 2.467 1,043,578 -0.01(-0.57%)
Oct 19, 2016 2.485 2.495 2.476 2.481 689,701 +0.00(+0.00%)
Oct 18, 2016 2.509 2.514 2.476 2.481 645,736 +0.00(+0.19%)
Oct 17, 2016 2.513 2.523 2.476 2.476 452,128 -0.04(-1.49%)
Oct 14, 2016 2.513 2.523 2.509 2.513 422,006 +0.01(+0.56%)
Oct 13, 2016 2.504 2.518 2.499 2.499 870,417 -0.04(-1.48%)
Oct 12, 2016 2.527 2.541 2.527 2.537 589,189 +0.00(+0.18%)
Oct 11, 2016 2.570 2.570 2.525 2.532 773,651 -0.04(-1.46%)
Oct 10, 2016 2.588 2.593 2.570 2.570 645,463 -0.02(-0.72%)
Oct 07, 2016 2.602 2.602 2.588 2.588 287,110 -0.01(-0.36%)
Oct 06, 2016 2.602 2.602 2.579 2.598 859,273 +0.00(+0.18%)
Oct 05, 2016 2.612 2.626 2.588 2.593 823,371 +0.00(+0.00%)
Oct 04, 2016 2.626 2.633 2.593 2.593 755,737 -0.04(-1.60%)
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.