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 )

5.540 -0.060 (-1.07%)
Streaming Delayed Price Updated: 3:11 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, 2016 2.612 2.640 2.609 2.640 598,571 +0.04(+1.62%)
Sep 29, 2016 2.630 2.635 2.593 2.598 793,081 -0.03(-1.07%)
Sep 28, 2016 2.626 2.644 2.612 2.626 1,554,916 +0.01(+0.36%)
Sep 27, 2016 2.593 2.626 2.585 2.616 1,965,898 +0.03(+1.27%)
Sep 26, 2016 2.598 2.616 2.574 2.584 2,591,372 -0.03(-1.08%)
Sep 23, 2016 2.635 2.635 2.603 2.612 1,923,615 -0.02(-0.89%)
Sep 22, 2016 2.607 2.635 2.598 2.635 1,295,103 +0.05(+1.99%)
Sep 21, 2016 2.560 2.584 2.551 2.584 528,595 +0.02(+0.91%)
Sep 20, 2016 2.570 2.574 2.555 2.560 755,742 +0.01(+0.55%)
Sep 19, 2016 2.570 2.570 2.537 2.546 986,309 -0.00(-0.18%)
Sep 16, 2016 2.555 2.565 2.541 2.551 503,830 -0.00(-0.18%)
Sep 15, 2016 2.555 2.570 2.547 2.555 546,109 +0.00(+0.00%)
Sep 14, 2016 2.570 2.584 2.532 2.555 1,535,027 -0.01(-0.55%)
Sep 13, 2016 2.592 2.592 2.556 2.570 1,188,724 -0.03(-1.23%)
Sep 12, 2016 2.583 2.606 2.579 2.601 1,257,594 +0.00(+0.18%)
Sep 09, 2016 2.638 2.638 2.592 2.597 1,041,138 -0.06(-2.40%)
Sep 08, 2016 2.656 2.665 2.647 2.661 585,302 -0.00(-0.17%)
Sep 07, 2016 2.661 2.665 2.651 2.665 553,225 +0.01(+0.34%)
Sep 06, 2016 2.638 2.656 2.638 2.656 623,047 +0.02(+0.87%)
Sep 02, 2016 2.638 2.633 2.633 2.633 554,013 +0.01(+0.52%)
Sep 01, 2016 2.620 2.620 2.588 2.620 668,301 +0.01(+0.35%)
Aug 31, 2016 2.642 2.642 2.588 2.611 1,735,983 -0.03(-1.04%)
Aug 30, 2016 2.647 2.656 2.638 2.638 356,330 -0.01(-0.52%)
Aug 29, 2016 2.647 2.656 2.638 2.651 518,232 +0.01(+0.52%)
Aug 26, 2016 2.651 2.658 2.624 2.638 709,676 -0.01(-0.34%)
Aug 25, 2016 2.656 2.656 2.642 2.647 863,876 -0.01(-0.51%)
Aug 24, 2016 2.674 2.674 2.656 2.661 647,949 -0.01(-0.51%)
Aug 23, 2016 2.674 2.683 2.670 2.674 549,910 +0.01(+0.51%)
Aug 22, 2016 2.647 2.665 2.645 2.661 599,220 +0.00(+0.17%)
Aug 19, 2016 2.647 2.656 2.638 2.656 678,949 +0.01(+0.52%)
Aug 18, 2016 2.651 2.656 2.638 2.642 529,556 -0.00(-0.17%)
Aug 17, 2016 2.642 2.647 2.624 2.647 401,657 +0.00(+0.00%)
Aug 16, 2016 2.642 2.651 2.638 2.647 657,157 -0.00(-0.17%)
Aug 15, 2016 2.638 2.656 2.635 2.651 728,672 +0.02(+0.69%)
Aug 12, 2016 2.633 2.642 2.629 2.633 462,078 +0.00(+0.00%)
Aug 11, 2016 2.624 2.633 2.620 2.633 464,791 +0.02(+0.70%)
Aug 10, 2016 2.615 2.620 2.601 2.615 566,533 +0.01(+0.35%)
Aug 09, 2016 2.606 2.611 2.597 2.606 275,265 +0.01(+0.35%)
Aug 08, 2016 2.611 2.633 2.588 2.597 772,497 -0.00(-0.18%)
Aug 05, 2016 2.601 2.611 2.592 2.601 651,022 +0.02(+0.71%)
Aug 04, 2016 2.574 2.585 2.570 2.583 706,287 +0.00(+0.00%)
Aug 03, 2016 2.579 2.584 2.574 2.583 575,688 +0.00(+0.18%)
Aug 02, 2016 2.624 2.624 2.579 2.579 538,387 -0.05(-1.91%)
Aug 01, 2016 2.606 2.629 2.606 2.629 386,790 +0.01(+0.52%)
Jul 29, 2016 2.601 2.620 2.601 2.615 638,216 +0.02(+0.70%)
Jul 28, 2016 2.592 2.601 2.585 2.597 734,962 -0.01(-0.52%)
Jul 27, 2016 2.606 2.611 2.601 2.611 496,168 +0.02(+0.70%)
Jul 26, 2016 2.597 2.606 2.592 2.592 533,988 -0.00(-0.18%)
Jul 25, 2016 2.583 2.601 2.583 2.597 391,119 -0.00(-0.18%)
Jul 22, 2016 2.574 2.606 2.574 2.601 420,843 +0.03(+1.06%)
Jul 21, 2016 2.611 2.615 2.574 2.574 1,108,967 -0.03(-1.22%)
Jul 20, 2016 2.601 2.615 2.592 2.606 943,060 +0.02(+0.70%)
Jul 19, 2016 2.588 2.597 2.581 2.588 590,675 -0.01(-0.44%)
Jul 18, 2016 2.597 2.606 2.588 2.599 805,900 +0.01(+0.44%)
Jul 15, 2016 2.601 2.610 2.583 2.588 529,405 -0.01(-0.53%)
Jul 14, 2016 2.597 2.611 2.588 2.601 807,010 +0.02(+0.71%)
Jul 13, 2016 2.597 2.597 2.583 2.583 360,622 -0.01(-0.26%)
Jul 12, 2016 2.574 2.592 2.570 2.590 926,740 +0.03(+0.98%)
Jul 11, 2016 2.556 2.574 2.551 2.565 864,607 +0.01(+0.54%)
Jul 08, 2016 2.542 2.560 2.510 2.551 733,002 +0.04(+1.63%)
Jul 07, 2016 2.524 2.533 2.510 2.510 456,314 +0.00(+0.00%)
Jul 06, 2016 2.497 2.510 2.483 2.510 523,116 +0.00(+0.00%)
Jul 05, 2016 2.515 2.515 2.497 2.510 724,609 -0.02(-0.72%)
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.