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 )

5.535 -0.065 (-1.16%)
Streaming Delayed Price Updated: 2:57 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, 2014 2.434 2.434 2.400 2.400 2,286,760 -0.02(-0.93%)
Sep 29, 2014 2.426 2.426 2.411 2.423 1,766,082 -0.02(-0.62%)
Sep 26, 2014 2.430 2.441 2.419 2.438 1,625,414 +0.01(+0.47%)
Sep 25, 2014 2.475 2.483 2.415 2.426 3,820,325 -0.06(-2.57%)
Sep 24, 2014 2.475 2.498 2.430 2.490 4,106,713 +0.00(+0.15%)
Sep 23, 2014 2.535 2.554 2.483 2.486 3,636,162 -0.01(-0.30%)
Sep 22, 2014 2.584 2.584 2.490 2.494 2,379,473 -0.08(-3.21%)
Sep 19, 2014 2.607 2.622 2.577 2.577 932,557 -0.03(-1.15%)
Sep 18, 2014 2.614 2.629 2.596 2.607 1,873,118 +0.01(+0.29%)
Sep 17, 2014 2.599 2.633 2.573 2.599 3,374,804 -0.10(-3.69%)
Sep 16, 2014 2.673 2.699 2.670 2.699 1,603,119 +0.02(+0.82%)
Sep 15, 2014 2.706 2.706 2.677 2.677 1,343,711 -0.03(-1.09%)
Sep 12, 2014 2.695 2.706 2.670 2.706 3,075,825 +0.02(+0.82%)
Sep 11, 2014 2.659 2.688 2.655 2.684 2,456,096 +0.01(+0.54%)
Sep 10, 2014 2.674 2.681 2.652 2.670 2,556,814 -0.00(-0.13%)
Sep 09, 2014 2.688 2.688 2.666 2.674 1,775,512 -0.01(-0.54%)
Sep 08, 2014 2.692 2.695 2.674 2.688 1,226,613 +0.00(+0.13%)
Sep 05, 2014 2.681 2.695 2.674 2.684 1,582,864 -0.00(-0.13%)
Sep 04, 2014 2.692 2.692 2.677 2.688 1,040,140 -0.00(-0.13%)
Sep 03, 2014 2.717 2.717 2.684 2.692 1,062,113 -0.01(-0.40%)
Sep 02, 2014 2.706 2.706 2.695 2.702 1,411,501 -0.01(-0.27%)
Aug 29, 2014 2.702 2.710 2.710 2.710 1,200,632 +0.01(+0.27%)
Aug 28, 2014 2.695 2.702 2.688 2.702 1,360,450 -0.00(-0.13%)
Aug 27, 2014 2.692 2.710 2.688 2.706 1,686,081 +0.01(+0.54%)
Aug 26, 2014 2.677 2.692 2.670 2.692 1,172,695 +0.02(+0.81%)
Aug 25, 2014 2.674 2.674 2.666 2.670 1,574,324 +0.00(+0.00%)
Aug 22, 2014 2.684 2.684 2.666 2.670 1,187,813 -0.02(-0.80%)
Aug 21, 2014 2.688 2.695 2.684 2.692 599,575 +0.00(+0.00%)
Aug 20, 2014 2.692 2.695 2.677 2.692 658,430 -0.00(-0.13%)
Aug 19, 2014 2.677 2.695 2.670 2.695 932,444 +0.03(+0.94%)
Aug 18, 2014 2.652 2.677 2.652 2.670 872,634 +0.03(+1.09%)
Aug 15, 2014 2.663 2.674 2.641 2.641 660,672 -0.02(-0.81%)
Aug 14, 2014 2.663 2.663 2.659 2.663 554,425 +0.00(+0.14%)
Aug 13, 2014 2.655 2.666 2.652 2.659 523,607 +0.00(+0.14%)
Aug 12, 2014 2.641 2.659 2.634 2.655 562,937 +0.01(+0.41%)
Aug 11, 2014 2.627 2.655 2.616 2.645 995,229 +0.03(+1.10%)
Aug 08, 2014 2.594 2.619 2.576 2.616 434,181 +0.03(+0.97%)
Aug 07, 2014 2.580 2.594 2.573 2.591 778,604 +0.01(+0.56%)
Aug 06, 2014 2.558 2.587 2.558 2.576 1,090,655 +0.00(+0.00%)
Aug 05, 2014 2.591 2.591 2.551 2.576 775,418 -0.02(-0.83%)
Aug 04, 2014 2.576 2.598 2.573 2.598 691,010 +0.02(+0.84%)
Aug 01, 2014 2.555 2.598 2.551 2.576 914,712 -0.00(-0.14%)
Jul 31, 2014 2.655 2.655 2.573 2.580 1,793,183 -0.09(-3.24%)
Jul 30, 2014 2.670 2.674 2.655 2.666 566,512 +0.00(+0.00%)
Jul 29, 2014 2.677 2.677 2.663 2.666 438,119 -0.01(-0.54%)
Jul 28, 2014 2.677 2.681 2.655 2.681 464,114 +0.01(+0.41%)
Jul 25, 2014 2.655 2.670 2.652 2.670 531,958 +0.01(+0.27%)
Jul 24, 2014 2.684 2.688 2.659 2.663 607,207 -0.02(-0.81%)
Jul 23, 2014 2.666 2.684 2.666 2.684 567,053 +0.01(+0.54%)
Jul 22, 2014 2.655 2.677 2.655 2.670 638,511 +0.02(+0.82%)
Jul 21, 2014 2.655 2.660 2.648 2.648 657,653 -0.01(-0.54%)
Jul 18, 2014 2.648 2.670 2.648 2.663 785,620 +0.01(+0.41%)
Jul 17, 2014 2.648 2.663 2.645 2.652 651,774 -0.01(-0.41%)
Jul 16, 2014 2.692 2.692 2.659 2.663 644,034 -0.01(-0.40%)
Jul 15, 2014 2.710 2.710 2.669 2.674 572,407 -0.04(-1.33%)
Jul 14, 2014 2.684 2.713 2.681 2.710 677,991 +0.03(+1.08%)
Jul 11, 2014 2.655 2.681 2.655 2.681 972,476 +0.01(+0.54%)
Jul 10, 2014 2.666 2.666 2.652 2.666 737,825 -0.01(-0.27%)
Jul 09, 2014 2.684 2.692 2.674 2.674 911,298 -0.00(-0.13%)
Jul 08, 2014 2.677 2.679 2.659 2.677 754,894 -0.01(-0.40%)
Jul 07, 2014 2.706 2.713 2.681 2.688 877,835 -0.02(-0.67%)
Jul 03, 2014 2.717 2.706 2.706 2.706 550,914 -0.01(-0.53%)
Jul 02, 2014 2.720 2.731 2.702 2.720 700,804 -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.