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 )

5.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2015 2.572 2.576 2.564 2.576 843,469 -0.00(-0.15%)
Mar 30, 2015 2.580 2.596 2.580 2.580 1,310,139 +0.01(+0.31%)
Mar 27, 2015 2.568 2.586 2.568 2.572 1,552,076 -0.01(-0.31%)
Mar 26, 2015 2.564 2.584 2.553 2.580 1,804,591 +0.01(+0.31%)
Mar 25, 2015 2.588 2.604 2.572 2.572 2,477,406 -0.02(-0.61%)
Mar 24, 2015 2.604 2.612 2.576 2.588 2,027,532 -0.01(-0.31%)
Mar 23, 2015 2.584 2.600 2.584 2.596 1,045,332 +0.01(+0.46%)
Mar 20, 2015 2.592 2.604 2.576 2.584 1,272,596 -0.00(-0.15%)
Mar 19, 2015 2.576 2.592 2.572 2.588 1,148,253 +0.01(+0.46%)
Mar 18, 2015 2.536 2.588 2.528 2.576 678,369 +0.03(+1.09%)
Mar 17, 2015 2.536 2.552 2.528 2.548 757,818 -0.01(-0.46%)
Mar 16, 2015 2.564 2.572 2.552 2.560 900,477 +0.01(+0.31%)
Mar 13, 2015 2.568 2.572 2.524 2.552 1,338,832 -0.02(-0.62%)
Mar 12, 2015 2.568 2.568 2.556 2.568 894,845 +0.02(+0.76%)
Mar 11, 2015 2.560 2.560 2.537 2.549 842,962 -0.02(-0.60%)
Mar 10, 2015 2.564 2.576 2.549 2.564 1,606,624 -0.02(-0.60%)
Mar 09, 2015 2.568 2.583 2.564 2.580 883,031 +0.01(+0.45%)
Mar 06, 2015 2.576 2.580 2.556 2.568 2,011,398 -0.02(-0.90%)
Mar 05, 2015 2.583 2.595 2.583 2.591 936,611 +0.00(+0.15%)
Mar 04, 2015 2.591 2.591 2.576 2.587 1,344,132 -0.00(-0.15%)
Mar 03, 2015 2.591 2.595 2.583 2.591 1,009,586 -0.00(-0.15%)
Mar 02, 2015 2.587 2.599 2.583 2.595 1,048,276 +0.01(+0.45%)
Feb 27, 2015 2.591 2.591 2.583 2.583 890,301 -0.01(-0.30%)
Feb 26, 2015 2.591 2.591 2.583 2.591 1,069,780 +0.00(+0.15%)
Feb 25, 2015 2.587 2.595 2.580 2.587 869,619 +0.00(+0.00%)
Feb 24, 2015 2.564 2.587 2.552 2.587 1,297,670 +0.03(+1.06%)
Feb 23, 2015 2.552 2.564 2.541 2.560 1,045,284 +0.00(+0.15%)
Feb 20, 2015 2.529 2.556 2.525 2.556 1,013,445 +0.02(+0.76%)
Feb 19, 2015 2.533 2.537 2.525 2.537 741,814 +0.00(+0.15%)
Feb 18, 2015 2.525 2.541 2.525 2.533 1,219,331 +0.00(+0.15%)
Feb 17, 2015 2.533 2.549 2.529 2.529 1,353,868 -0.01(-0.31%)
Feb 13, 2015 2.537 2.537 2.537 2.537 1,378,938 -0.00(-0.15%)
Feb 12, 2015 2.525 2.545 2.525 2.541 887,288 +0.02(+0.61%)
Feb 11, 2015 2.518 2.525 2.510 2.525 543,958 +0.00(+0.00%)
Feb 10, 2015 2.510 2.529 2.498 2.525 1,087,280 +0.03(+1.40%)
Feb 09, 2015 2.491 2.494 2.479 2.491 1,177,038 +0.00(+0.00%)
Feb 06, 2015 2.498 2.514 2.491 2.491 1,198,522 -0.00(-0.16%)
Feb 05, 2015 2.487 2.498 2.487 2.494 1,289,065 +0.02(+0.78%)
Feb 04, 2015 2.475 2.498 2.471 2.475 1,132,941 -0.00(-0.16%)
Feb 03, 2015 2.467 2.487 2.460 2.479 1,129,995 +0.02(+0.95%)
Feb 02, 2015 2.456 2.456 2.417 2.456 1,708,765 +0.01(+0.48%)
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%)
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.