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 )

5.565 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 7, 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 (%)
Sep 30, 2014 2.436 2.436 2.402 2.402 2,284,349 -0.02(-0.93%)
Sep 29, 2014 2.429 2.429 2.414 2.425 1,764,220 -0.02(-0.62%)
Sep 26, 2014 2.433 2.444 2.421 2.440 1,623,701 +0.01(+0.47%)
Sep 25, 2014 2.478 2.485 2.418 2.429 3,816,298 -0.06(-2.57%)
Sep 24, 2014 2.478 2.500 2.433 2.493 4,102,384 +0.00(+0.15%)
Sep 23, 2014 2.538 2.557 2.485 2.489 3,632,328 -0.01(-0.30%)
Sep 22, 2014 2.587 2.587 2.493 2.497 2,376,964 -0.08(-3.21%)
Sep 19, 2014 2.610 2.625 2.579 2.579 931,573 -0.03(-1.15%)
Sep 18, 2014 2.617 2.632 2.598 2.610 1,871,143 +0.01(+0.29%)
Sep 17, 2014 2.602 2.636 2.576 2.602 3,371,247 -0.10(-3.69%)
Sep 16, 2014 2.676 2.702 2.672 2.702 1,601,429 +0.02(+0.82%)
Sep 15, 2014 2.709 2.709 2.680 2.680 1,342,294 -0.03(-1.09%)
Sep 12, 2014 2.698 2.709 2.672 2.709 3,072,582 +0.02(+0.82%)
Sep 11, 2014 2.662 2.691 2.658 2.687 2,453,506 +0.01(+0.54%)
Sep 10, 2014 2.676 2.683 2.655 2.673 2,554,119 -0.00(-0.13%)
Sep 09, 2014 2.691 2.691 2.669 2.676 1,773,640 -0.01(-0.54%)
Sep 08, 2014 2.694 2.698 2.676 2.691 1,225,319 +0.00(+0.13%)
Sep 05, 2014 2.684 2.698 2.676 2.687 1,581,195 -0.00(-0.13%)
Sep 04, 2014 2.694 2.694 2.680 2.691 1,039,043 -0.00(-0.13%)
Sep 03, 2014 2.720 2.720 2.687 2.694 1,060,993 -0.01(-0.40%)
Sep 02, 2014 2.709 2.709 2.698 2.705 1,410,013 -0.01(-0.27%)
Aug 29, 2014 2.705 2.712 2.712 2.712 1,199,366 +0.01(+0.27%)
Aug 28, 2014 2.698 2.705 2.691 2.705 1,359,016 -0.00(-0.13%)
Aug 27, 2014 2.694 2.712 2.691 2.709 1,684,303 +0.01(+0.54%)
Aug 26, 2014 2.680 2.694 2.673 2.694 1,171,459 +0.02(+0.81%)
Aug 25, 2014 2.676 2.676 2.669 2.673 1,572,665 +0.00(+0.00%)
Aug 22, 2014 2.687 2.687 2.669 2.673 1,186,560 -0.02(-0.80%)
Aug 21, 2014 2.691 2.698 2.687 2.694 598,943 +0.00(+0.00%)
Aug 20, 2014 2.694 2.698 2.680 2.694 657,736 -0.00(-0.13%)
Aug 19, 2014 2.680 2.698 2.673 2.698 931,461 +0.03(+0.94%)
Aug 18, 2014 2.655 2.680 2.655 2.673 871,714 +0.03(+1.09%)
Aug 15, 2014 2.666 2.676 2.644 2.644 659,976 -0.02(-0.81%)
Aug 14, 2014 2.666 2.666 2.662 2.666 553,840 +0.00(+0.14%)
Aug 13, 2014 2.658 2.669 2.655 2.662 523,055 +0.00(+0.14%)
Aug 12, 2014 2.644 2.662 2.637 2.658 562,343 +0.01(+0.41%)
Aug 11, 2014 2.629 2.658 2.619 2.647 994,179 +0.03(+1.10%)
Aug 08, 2014 2.597 2.622 2.579 2.619 433,723 +0.03(+0.97%)
Aug 07, 2014 2.583 2.597 2.575 2.593 777,783 +0.01(+0.56%)
Aug 06, 2014 2.561 2.590 2.561 2.579 1,089,505 +0.00(+0.00%)
Aug 05, 2014 2.593 2.593 2.554 2.579 774,600 -0.02(-0.83%)
Aug 04, 2014 2.579 2.601 2.575 2.601 690,281 +0.02(+0.84%)
Aug 01, 2014 2.557 2.601 2.554 2.579 913,747 -0.00(-0.14%)
Jul 31, 2014 2.658 2.658 2.575 2.583 1,791,293 -0.09(-3.24%)
Jul 30, 2014 2.673 2.676 2.658 2.669 565,914 +0.00(+0.00%)
Jul 29, 2014 2.680 2.680 2.666 2.669 437,658 -0.01(-0.54%)
Jul 28, 2014 2.680 2.684 2.658 2.684 463,624 +0.01(+0.41%)
Jul 25, 2014 2.658 2.673 2.655 2.673 531,397 +0.01(+0.27%)
Jul 24, 2014 2.687 2.691 2.662 2.666 606,567 -0.02(-0.81%)
Jul 23, 2014 2.669 2.687 2.669 2.687 566,455 +0.01(+0.54%)
Jul 22, 2014 2.658 2.680 2.658 2.673 637,838 +0.02(+0.82%)
Jul 21, 2014 2.658 2.662 2.651 2.651 656,959 -0.01(-0.54%)
Jul 18, 2014 2.651 2.673 2.651 2.666 784,792 +0.01(+0.41%)
Jul 17, 2014 2.651 2.666 2.647 2.655 651,087 -0.01(-0.41%)
Jul 16, 2014 2.694 2.694 2.662 2.666 643,355 -0.01(-0.40%)
Jul 15, 2014 2.712 2.712 2.672 2.676 571,803 -0.04(-1.33%)
Jul 14, 2014 2.687 2.716 2.684 2.712 677,276 +0.03(+1.08%)
Jul 11, 2014 2.658 2.684 2.658 2.684 971,451 +0.01(+0.54%)
Jul 10, 2014 2.669 2.669 2.655 2.669 737,047 -0.01(-0.27%)
Jul 09, 2014 2.687 2.694 2.676 2.676 910,337 -0.00(-0.13%)
Jul 08, 2014 2.680 2.682 2.662 2.680 754,098 -0.01(-0.40%)
Jul 07, 2014 2.709 2.716 2.684 2.691 876,910 -0.02(-0.67%)
Jul 03, 2014 2.720 2.709 2.709 2.709 550,333 -0.01(-0.53%)
Jul 02, 2014 2.723 2.734 2.705 2.723 700,065 -0.01(-0.53%)
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.