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 )

5.577 -0.023 (-0.41%)
Streaming Delayed Price Updated: 1:12 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 (%)
Sep 30, 2013 2.267 2.284 2.264 2.270 813,379 -0.02(-0.88%)
Sep 27, 2013 2.304 2.304 2.287 2.291 716,136 -0.03(-1.31%)
Sep 26, 2013 2.318 2.324 2.304 2.321 399,902 +0.01(+0.29%)
Sep 25, 2013 2.324 2.328 2.307 2.314 680,866 -0.01(-0.58%)
Sep 24, 2013 2.307 2.338 2.300 2.328 1,821,212 +0.02(+0.73%)
Sep 23, 2013 2.287 2.321 2.287 2.311 1,984,313 +0.02(+1.03%)
Sep 20, 2013 2.294 2.294 2.270 2.287 984,472 -0.01(-0.29%)
Sep 19, 2013 2.284 2.297 2.280 2.294 691,640 +0.01(+0.30%)
Sep 18, 2013 2.277 2.297 2.264 2.287 1,270,793 +0.02(+0.89%)
Sep 17, 2013 2.277 2.291 2.264 2.267 709,432 -0.01(-0.30%)
Sep 16, 2013 2.303 2.297 2.270 2.274 692,232 -0.00(-0.15%)
Sep 13, 2013 2.270 2.280 2.264 2.277 586,316 +0.00(+0.15%)
Sep 12, 2013 2.274 2.277 2.264 2.274 849,363 +0.02(+0.75%)
Sep 11, 2013 2.244 2.257 2.240 2.257 895,806 +0.01(+0.44%)
Sep 10, 2013 2.224 2.250 2.217 2.247 1,102,234 +0.03(+1.19%)
Sep 09, 2013 2.210 2.224 2.210 2.220 784,876 +0.02(+0.75%)
Sep 06, 2013 2.214 2.220 2.188 2.204 882,150 -0.01(-0.30%)
Sep 05, 2013 2.197 2.217 2.197 2.210 666,786 +0.01(+0.45%)
Sep 04, 2013 2.171 2.201 2.167 2.201 709,731 +0.03(+1.37%)
Sep 03, 2013 2.191 2.194 2.162 2.171 797,619 +0.01(+0.61%)
Aug 30, 2013 2.164 2.172 2.154 2.158 448,968 -0.01(-0.31%)
Aug 29, 2013 2.174 2.190 2.164 2.164 686,652 -0.01(-0.61%)
Aug 28, 2013 2.164 2.181 2.161 2.177 794,839 +0.02(+0.92%)
Aug 27, 2013 2.184 2.184 2.151 2.158 1,571,523 -0.04(-1.95%)
Aug 26, 2013 2.234 2.237 2.201 2.201 1,020,538 -0.04(-1.63%)
Aug 23, 2013 2.230 2.237 2.224 2.237 693,404 +0.02(+0.90%)
Aug 22, 2013 2.214 2.230 2.210 2.217 906,534 +0.01(+0.30%)
Aug 21, 2013 2.210 2.217 2.194 2.210 979,717 +0.00(+0.00%)
Aug 20, 2013 2.194 2.224 2.191 2.210 960,755 +0.02(+0.75%)
Aug 19, 2013 2.230 2.230 2.194 2.194 927,492 -0.03(-1.49%)
Aug 16, 2013 2.224 2.234 2.217 2.227 611,448 -0.01(-0.30%)
Aug 15, 2013 2.253 2.253 2.220 2.234 1,080,280 -0.04(-1.60%)
Aug 14, 2013 2.280 2.283 2.267 2.270 441,035 -0.02(-0.87%)
Aug 13, 2013 2.263 2.290 2.253 2.290 823,324 +0.03(+1.32%)
Aug 12, 2013 2.260 2.273 2.253 2.260 1,035,787 -0.00(-0.15%)
Aug 09, 2013 2.277 2.287 2.263 2.263 1,261,048 -0.02(-0.87%)
Aug 08, 2013 2.293 2.297 2.283 2.283 628,655 +0.00(+0.00%)
Aug 07, 2013 2.273 2.293 2.267 2.283 775,574 -0.01(-0.29%)
Aug 06, 2013 2.290 2.297 2.270 2.290 852,175 -0.01(-0.29%)
Aug 05, 2013 2.273 2.297 2.273 2.297 1,058,766 +0.02(+0.73%)
Aug 02, 2013 2.273 2.280 2.267 2.280 979,424 +0.00(+0.00%)
Aug 01, 2013 2.263 2.280 2.263 2.280 1,258,371 +0.03(+1.18%)
Jul 31, 2013 2.273 2.285 2.253 2.253 1,628,550 -0.03(-1.16%)
Jul 30, 2013 2.283 2.287 2.270 2.280 986,861 +0.01(+0.29%)
Jul 29, 2013 2.283 2.293 2.273 2.273 843,127 -0.02(-0.87%)
Jul 26, 2013 2.283 2.293 2.277 2.293 712,777 +0.01(+0.29%)
Jul 25, 2013 2.287 2.297 2.273 2.287 1,115,283 +0.00(+0.00%)
Jul 24, 2013 2.303 2.306 2.283 2.287 876,647 -0.02(-0.72%)
Jul 23, 2013 2.287 2.306 2.280 2.303 1,001,730 +0.03(+1.16%)
Jul 22, 2013 2.283 2.280 2.270 2.277 1,022,584 -0.00(-0.15%)
Jul 19, 2013 2.280 2.290 2.277 2.280 996,722 -0.01(-0.43%)
Jul 18, 2013 2.287 2.310 2.287 2.290 1,343,219 -0.00(-0.14%)
Jul 17, 2013 2.290 2.293 2.280 2.293 644,309 +0.01(+0.28%)
Jul 16, 2013 2.293 2.297 2.280 2.287 582,558 -0.01(-0.43%)
Jul 15, 2013 2.293 2.303 2.287 2.297 922,617 +0.00(+0.00%)
Jul 12, 2013 2.300 2.300 2.280 2.297 946,228 +0.00(+0.00%)
Jul 11, 2013 2.297 2.300 2.283 2.297 890,896 +0.03(+1.46%)
Jul 10, 2013 2.263 2.280 2.250 2.263 780,198 +0.00(+0.00%)
Jul 09, 2013 2.263 2.267 2.253 2.263 914,228 +0.01(+0.44%)
Jul 08, 2013 2.267 2.283 2.247 2.253 1,259,392 +0.00(+0.15%)
Jul 05, 2013 2.253 2.253 2.234 2.250 327,760 +0.00(+0.22%)
Jul 03, 2013 2.247 2.247 2.224 2.245 447,252 -0.01(-0.37%)
Jul 02, 2013 2.244 2.263 2.240 2.253 600,291 +0.01(+0.29%)
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.