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 )

5.455 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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 (%)
Apr 30, 2015 2.577 2.581 2.545 2.561 931,361 -0.02(-0.61%)
Apr 29, 2015 2.569 2.585 2.565 2.577 551,777 -0.01(-0.31%)
Apr 28, 2015 2.573 2.589 2.561 2.585 760,146 +0.01(+0.46%)
Apr 27, 2015 2.605 2.609 2.569 2.573 1,041,416 -0.03(-1.07%)
Apr 24, 2015 2.609 2.609 2.593 2.601 464,431 +0.00(+0.15%)
Apr 23, 2015 2.585 2.605 2.581 2.597 441,123 +0.01(+0.31%)
Apr 22, 2015 2.577 2.593 2.573 2.589 574,087 +0.02(+0.62%)
Apr 21, 2015 2.585 2.593 2.573 2.573 530,167 -0.00(-0.15%)
Apr 20, 2015 2.573 2.593 2.573 2.577 970,727 +0.00(+0.15%)
Apr 17, 2015 2.581 2.585 2.557 2.573 922,477 -0.03(-1.07%)
Apr 16, 2015 2.601 2.609 2.593 2.601 623,726 -0.00(-0.15%)
Apr 15, 2015 2.597 2.609 2.593 2.605 596,940 +0.01(+0.46%)
Apr 14, 2015 2.585 2.597 2.569 2.593 579,023 +0.01(+0.31%)
Apr 13, 2015 2.601 2.613 2.583 2.585 625,760 -0.02(-0.76%)
Apr 10, 2015 2.597 2.605 2.593 2.605 526,688 +0.00(+0.15%)
Apr 09, 2015 2.597 2.605 2.589 2.601 458,492 +0.00(+0.15%)
Apr 08, 2015 2.593 2.605 2.585 2.597 634,881 +0.01(+0.31%)
Apr 07, 2015 2.593 2.613 2.589 2.589 888,923 +0.00(+0.00%)
Apr 06, 2015 2.569 2.597 2.565 2.589 999,029 +0.02(+0.62%)
Apr 02, 2015 2.569 2.573 2.573 2.573 495,863 +0.00(+0.00%)
Apr 01, 2015 2.573 2.573 2.545 2.573 531,990 +0.00(+0.00%)
Mar 31, 2015 2.569 2.573 2.561 2.573 844,359 -0.00(-0.15%)
Mar 30, 2015 2.577 2.593 2.577 2.577 1,311,521 +0.01(+0.31%)
Mar 27, 2015 2.565 2.583 2.565 2.569 1,553,714 -0.01(-0.31%)
Mar 26, 2015 2.561 2.581 2.550 2.577 1,806,495 +0.01(+0.31%)
Mar 25, 2015 2.585 2.601 2.569 2.569 2,480,021 -0.02(-0.61%)
Mar 24, 2015 2.601 2.609 2.573 2.585 2,029,672 -0.01(-0.31%)
Mar 23, 2015 2.581 2.597 2.581 2.593 1,046,435 +0.01(+0.46%)
Mar 20, 2015 2.589 2.601 2.573 2.581 1,273,939 -0.00(-0.15%)
Mar 19, 2015 2.573 2.589 2.569 2.585 1,149,465 +0.01(+0.46%)
Mar 18, 2015 2.534 2.585 2.526 2.573 679,085 +0.03(+1.09%)
Mar 17, 2015 2.534 2.549 2.526 2.545 758,617 -0.01(-0.46%)
Mar 16, 2015 2.561 2.569 2.549 2.557 901,427 +0.01(+0.31%)
Mar 13, 2015 2.565 2.569 2.522 2.549 1,340,245 -0.02(-0.62%)
Mar 12, 2015 2.565 2.565 2.554 2.565 895,790 +0.02(+0.76%)
Mar 11, 2015 2.558 2.558 2.534 2.546 843,851 -0.02(-0.60%)
Mar 10, 2015 2.561 2.573 2.546 2.561 1,608,319 -0.02(-0.60%)
Mar 09, 2015 2.565 2.581 2.561 2.577 883,963 +0.01(+0.45%)
Mar 06, 2015 2.573 2.577 2.554 2.565 2,013,520 -0.02(-0.90%)
Mar 05, 2015 2.581 2.592 2.581 2.588 937,599 +0.00(+0.15%)
Mar 04, 2015 2.588 2.588 2.573 2.585 1,345,551 -0.00(-0.15%)
Mar 03, 2015 2.588 2.592 2.581 2.588 1,010,651 -0.00(-0.15%)
Mar 02, 2015 2.585 2.596 2.581 2.592 1,049,383 +0.01(+0.45%)
Feb 27, 2015 2.588 2.588 2.581 2.581 891,241 -0.01(-0.30%)
Feb 26, 2015 2.588 2.589 2.581 2.588 1,070,909 +0.00(+0.15%)
Feb 25, 2015 2.585 2.592 2.577 2.585 870,536 +0.00(+0.00%)
Feb 24, 2015 2.561 2.585 2.550 2.585 1,299,040 +0.03(+1.06%)
Feb 23, 2015 2.550 2.561 2.538 2.558 1,046,387 +0.00(+0.15%)
Feb 20, 2015 2.527 2.554 2.523 2.554 1,014,515 +0.02(+0.76%)
Feb 19, 2015 2.530 2.534 2.523 2.534 742,597 +0.00(+0.15%)
Feb 18, 2015 2.523 2.538 2.523 2.530 1,220,618 +0.00(+0.15%)
Feb 17, 2015 2.530 2.546 2.527 2.527 1,355,297 -0.01(-0.31%)
Feb 13, 2015 2.534 2.534 2.534 2.534 1,380,393 -0.00(-0.15%)
Feb 12, 2015 2.523 2.542 2.523 2.538 888,225 +0.02(+0.61%)
Feb 11, 2015 2.515 2.523 2.507 2.523 544,532 +0.00(+0.00%)
Feb 10, 2015 2.507 2.527 2.496 2.523 1,088,427 +0.03(+1.40%)
Feb 09, 2015 2.488 2.492 2.476 2.488 1,178,281 +0.00(+0.00%)
Feb 06, 2015 2.496 2.511 2.488 2.488 1,199,786 -0.00(-0.16%)
Feb 05, 2015 2.484 2.496 2.484 2.492 1,290,426 +0.02(+0.78%)
Feb 04, 2015 2.472 2.496 2.469 2.472 1,134,137 -0.00(-0.16%)
Feb 03, 2015 2.465 2.484 2.457 2.476 1,131,188 +0.02(+0.95%)
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.