Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 2.122 2.151 2.122 2.141 839,161 +0.00(+0.15%)
Jun 27, 2013 2.135 2.154 2.135 2.138 694,984 +0.01(+0.30%)
Jun 26, 2013 2.102 2.135 2.102 2.131 914,929 +0.04(+1.69%)
Jun 25, 2013 2.086 2.099 2.067 2.096 873,717 +0.04(+1.72%)
Jun 24, 2013 2.080 2.080 2.025 2.061 2,077,962 -0.03(-1.54%)
Jun 21, 2013 2.128 2.135 2.090 2.093 2,560,332 +0.01(+0.46%)
Jun 20, 2013 2.128 2.128 2.064 2.083 1,813,258 -0.05(-2.41%)
Jun 19, 2013 2.170 2.176 2.135 2.135 986,172 -0.04(-1.78%)
Jun 18, 2013 2.151 2.173 2.146 2.173 921,300 +0.04(+1.65%)
Jun 17, 2013 2.147 2.170 2.128 2.138 1,228,613 +0.01(+0.30%)
Jun 14, 2013 2.176 2.196 2.128 2.131 1,693,244 -0.05(-2.36%)
Jun 13, 2013 2.160 2.187 2.157 2.183 1,330,041 +0.02(+0.74%)
Jun 12, 2013 2.205 2.212 2.167 2.167 1,696,239 -0.05(-2.04%)
Jun 11, 2013 2.187 2.212 2.180 2.212 1,809,973 +0.02(+0.72%)
Jun 10, 2013 2.183 2.205 2.183 2.196 906,238 +0.01(+0.58%)
Jun 07, 2013 2.155 2.187 2.149 2.183 1,326,601 +0.04(+1.99%)
Jun 06, 2013 2.136 2.142 2.102 2.141 1,050,588 +0.03(+1.27%)
Jun 05, 2013 2.142 2.155 2.114 2.114 1,109,747 -0.03(-1.18%)
Jun 04, 2013 2.161 2.171 2.127 2.139 1,354,262 -0.02(-0.88%)
Jun 03, 2013 2.193 2.193 2.155 2.158 1,273,115 -0.02(-1.01%)
May 31, 2013 2.202 2.205 2.180 2.180 1,877,933 -0.03(-1.14%)
May 30, 2013 2.190 2.215 2.183 2.205 1,191,320 +0.02(+0.72%)
May 29, 2013 2.190 2.193 2.161 2.190 1,030,339 -0.00(-0.14%)
May 28, 2013 2.212 2.234 2.187 2.193 1,533,461 -0.00(-0.14%)
May 24, 2013 2.199 2.205 2.183 2.196 766,891 -0.02(-0.85%)
May 23, 2013 2.165 2.215 2.158 2.215 1,839,906 +0.02(+0.72%)
May 22, 2013 2.218 2.243 2.193 2.199 1,371,700 -0.01(-0.57%)
May 21, 2013 2.205 2.243 2.199 2.212 1,684,019 +0.01(+0.43%)
May 20, 2013 2.202 2.215 2.199 2.202 1,202,378 +0.00(+0.00%)
May 17, 2013 2.193 2.205 2.190 2.202 1,207,246 +0.01(+0.58%)
May 16, 2013 2.161 2.196 2.161 2.190 1,711,493 +0.02(+0.72%)
May 15, 2013 2.139 2.174 2.133 2.174 1,311,868 +0.05(+2.37%)
May 13, 2013 2.108 2.124 2.102 2.124 1,120,043 +0.02(+0.90%)
May 10, 2013 2.102 2.111 2.092 2.105 764,517 +0.00(+0.15%)
May 09, 2013 2.111 2.117 2.095 2.102 1,110,778 -0.02(-0.74%)
May 08, 2013 2.102 2.120 2.102 2.117 1,418,762 +0.00(+0.15%)
May 07, 2013 2.105 2.117 2.095 2.114 971,742 +0.01(+0.45%)
May 06, 2013 2.089 2.105 2.089 2.105 900,655 +0.02(+0.75%)
May 03, 2013 2.064 2.092 2.064 2.089 1,255,226 +0.03(+1.69%)
May 02, 2013 2.051 2.064 2.048 2.054 936,495 +0.01(+0.31%)
May 01, 2013 2.045 2.061 2.042 2.048 928,030 +0.00(+0.14%)
Apr 30, 2013 2.038 2.048 2.035 2.045 1,706,580 +0.01(+0.32%)
Apr 29, 2013 2.048 2.054 2.035 2.038 1,033,186 +0.00(+0.15%)
Apr 26, 2013 2.035 2.051 2.035 2.035 681,233 -0.01(-0.46%)
Apr 25, 2013 2.048 2.057 2.038 2.045 1,013,253 +0.00(+0.15%)
Apr 24, 2013 2.035 2.045 2.035 2.042 736,104 -0.00(-0.15%)
Apr 23, 2013 2.032 2.048 2.029 2.045 1,125,448 +0.02(+0.93%)
Apr 22, 2013 2.016 2.026 2.004 2.026 720,659 +0.02(+0.78%)
Apr 19, 2013 1.994 2.013 1.994 2.010 626,781 +0.02(+0.79%)
Apr 18, 2013 2.007 2.007 1.985 1.994 805,505 -0.01(-0.31%)
Apr 17, 2013 2.020 2.020 1.985 2.001 940,095 -0.02(-1.09%)
Apr 16, 2013 2.020 2.029 2.016 2.023 733,879 +0.01(+0.63%)
Apr 15, 2013 2.029 2.035 2.001 2.010 1,215,032 -0.03(-1.39%)
Apr 12, 2013 2.045 2.048 2.029 2.038 723,725 -0.01(-0.61%)
Apr 11, 2013 2.048 2.057 2.045 2.051 1,016,827 +0.01(+0.31%)
Apr 10, 2013 2.013 2.051 2.013 2.045 1,191,478 +0.03(+1.25%)
Apr 09, 2013 2.001 2.029 2.001 2.020 706,415 +0.02(+0.79%)
Apr 08, 2013 2.010 2.010 1.985 2.004 930,614 +0.01(+0.47%)
Apr 05, 2013 1.991 2.001 1.972 1.994 1,158,066 -0.02(-0.94%)
Apr 04, 2013 2.020 2.038 2.007 2.013 1,101,729 -0.00(-0.16%)
Apr 03, 2013 2.061 2.064 2.016 2.016 991,487 -0.03(-1.69%)
Apr 02, 2013 2.061 2.064 2.048 2.051 942,088 +0.01(+0.46%)
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.