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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 2.180 2.193 2.158 2.167 931,323 -0.01(-0.40%)
Feb 26, 2016 2.188 2.193 2.167 2.175 1,271,642 +0.02(+0.80%)
Feb 25, 2016 2.137 2.158 2.128 2.158 826,238 +0.02(+1.01%)
Feb 24, 2016 2.111 2.137 2.093 2.137 630,768 +0.01(+0.41%)
Feb 23, 2016 2.132 2.132 2.098 2.128 592,401 -0.00(-0.20%)
Feb 22, 2016 2.137 2.137 2.119 2.132 1,003,687 +0.02(+0.82%)
Feb 19, 2016 2.102 2.115 2.080 2.115 1,258,874 +0.01(+0.41%)
Feb 18, 2016 2.124 2.124 2.102 2.106 727,373 -0.00(-0.20%)
Feb 17, 2016 2.072 2.119 2.072 2.111 796,158 +0.05(+2.52%)
Feb 16, 2016 2.029 2.067 2.016 2.059 1,086,621 +0.05(+2.36%)
Feb 12, 2016 2.003 2.011 2.011 2.011 1,131,084 +0.03(+1.75%)
Feb 11, 2016 1.981 1.985 1.951 1.977 474,800 -0.03(-1.51%)
Feb 10, 2016 2.016 2.034 2.007 2.007 655,023 +0.01(+0.65%)
Feb 09, 2016 1.994 2.011 1.977 1.994 856,517 -0.02(-1.07%)
Feb 08, 2016 2.063 2.063 1.990 2.016 819,720 -0.07(-3.51%)
Feb 05, 2016 2.115 2.115 2.076 2.089 625,149 -0.02(-1.02%)
Feb 04, 2016 2.093 2.124 2.093 2.111 390,098 +0.02(+0.82%)
Feb 03, 2016 2.102 2.102 2.046 2.093 745,387 +0.01(+0.62%)
Feb 02, 2016 2.102 2.102 2.074 2.080 435,812 -0.04(-1.83%)
Feb 01, 2016 2.098 2.124 2.089 2.119 534,714 +0.02(+0.82%)
Jan 29, 2016 2.055 2.106 2.055 2.102 639,613 +0.05(+2.53%)
Jan 28, 2016 2.055 2.063 2.025 2.050 407,815 +0.02(+1.06%)
Jan 27, 2016 2.055 2.072 2.020 2.029 764,540 -0.02(-0.84%)
Jan 26, 2016 2.024 2.055 2.020 2.046 638,135 +0.04(+1.94%)
Jan 25, 2016 2.050 2.050 2.007 2.007 701,045 -0.05(-2.31%)
Jan 22, 2016 2.042 2.055 2.021 2.055 1,472,130 +0.06(+3.25%)
Jan 21, 2016 1.960 2.011 1.951 1.990 1,455,970 +0.05(+2.44%)
Jan 20, 2016 1.955 1.960 1.865 1.942 2,559,294 -0.04(-1.96%)
Jan 19, 2016 2.037 2.050 1.977 1.981 1,647,319 -0.04(-1.92%)
Jan 15, 2016 2.042 2.020 2.020 2.020 1,181,128 -0.06(-2.90%)
Jan 14, 2016 2.055 2.089 2.033 2.080 1,515,858 +0.03(+1.69%)
Jan 13, 2016 2.106 2.119 2.046 2.046 1,074,272 -0.05(-2.47%)
Jan 12, 2016 2.106 2.115 2.067 2.098 1,417,353 +0.02(+0.83%)
Jan 11, 2016 2.145 2.149 2.063 2.080 1,765,116 -0.04(-2.03%)
Jan 08, 2016 2.171 2.175 2.124 2.124 1,514,149 -0.03(-1.20%)
Jan 07, 2016 2.158 2.175 2.154 2.149 1,236,034 -0.04(-1.97%)
Jan 06, 2016 2.201 2.210 2.188 2.193 810,916 -0.04(-1.74%)
Jan 05, 2016 2.249 2.257 2.231 2.231 584,890 -0.00(-0.19%)
Jan 04, 2016 2.244 2.244 2.206 2.236 1,438,545 -0.06(-2.45%)
Dec 31, 2015 2.292 2.292 2.292 2.292 1,051,848 -0.01(-0.38%)
Dec 30, 2015 2.309 2.309 2.292 2.301 941,654 -0.01(-0.37%)
Dec 29, 2015 2.313 2.326 2.296 2.309 1,050,617 +0.02(+0.94%)
Dec 28, 2015 2.296 2.305 2.275 2.288 1,824,928 -0.02(-1.03%)
Dec 24, 2015 2.331 2.311 2.311 2.311 566,700 -0.02(-0.83%)
Dec 23, 2015 2.305 2.331 2.288 2.331 2,591,702 +0.05(+2.08%)
Dec 22, 2015 2.279 2.306 2.262 2.283 1,744,195 +0.01(+0.57%)
Dec 21, 2015 2.249 2.279 2.244 2.270 3,849,650 +0.03(+1.54%)
Dec 18, 2015 2.296 2.296 2.236 2.236 2,995,412 -0.05(-2.26%)
Dec 17, 2015 2.275 2.292 2.266 2.288 2,005,174 +0.02(+0.76%)
Dec 16, 2015 2.240 2.279 2.240 2.270 1,142,645 +0.03(+1.35%)
Dec 15, 2015 2.201 2.249 2.201 2.240 1,643,373 +0.05(+2.16%)
Dec 14, 2015 2.227 2.229 2.181 2.193 1,426,771 -0.03(-1.36%)
Dec 11, 2015 2.244 2.257 2.223 2.223 1,186,463 -0.05(-2.28%)
Dec 10, 2015 2.288 2.313 2.266 2.275 1,152,419 -0.01(-0.57%)
Dec 09, 2015 2.318 2.326 2.283 2.288 1,317,553 -0.03(-1.49%)
Dec 08, 2015 2.314 2.326 2.301 2.322 1,462,074 -0.01(-0.36%)
Dec 07, 2015 2.347 2.352 2.318 2.330 953,911 -0.03(-1.06%)
Dec 04, 2015 2.326 2.372 2.322 2.355 1,139,141 +0.03(+1.44%)
Dec 03, 2015 2.355 2.364 2.314 2.322 800,749 -0.03(-1.42%)
Dec 02, 2015 2.372 2.376 2.349 2.355 763,503 -0.01(-0.35%)
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.