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 27, 2015 2.588 2.588 2.581 2.581 891,241 -0.01(-0.30%)
Feb 26, 2015 2.588 2.589 2.581 2.588 1,070,909 +0.00(+0.15%)
Feb 25, 2015 2.585 2.592 2.577 2.585 870,536 +0.00(+0.00%)
Feb 24, 2015 2.561 2.585 2.550 2.585 1,299,040 +0.03(+1.06%)
Feb 23, 2015 2.550 2.561 2.538 2.558 1,046,387 +0.00(+0.15%)
Feb 20, 2015 2.527 2.554 2.523 2.554 1,014,515 +0.02(+0.76%)
Feb 19, 2015 2.530 2.534 2.523 2.534 742,597 +0.00(+0.15%)
Feb 18, 2015 2.523 2.538 2.523 2.530 1,220,618 +0.00(+0.15%)
Feb 17, 2015 2.530 2.546 2.527 2.527 1,355,297 -0.01(-0.31%)
Feb 13, 2015 2.534 2.534 2.534 2.534 1,380,393 -0.00(-0.15%)
Feb 12, 2015 2.523 2.542 2.523 2.538 888,225 +0.02(+0.61%)
Feb 11, 2015 2.515 2.523 2.507 2.523 544,532 +0.00(+0.00%)
Feb 10, 2015 2.507 2.527 2.496 2.523 1,088,427 +0.03(+1.40%)
Feb 09, 2015 2.488 2.492 2.476 2.488 1,178,281 +0.00(+0.00%)
Feb 06, 2015 2.496 2.511 2.488 2.488 1,199,786 -0.00(-0.16%)
Feb 05, 2015 2.484 2.496 2.484 2.492 1,290,426 +0.02(+0.78%)
Feb 04, 2015 2.472 2.496 2.469 2.472 1,134,137 -0.00(-0.16%)
Feb 03, 2015 2.465 2.484 2.457 2.476 1,131,188 +0.02(+0.95%)
Feb 02, 2015 2.453 2.453 2.414 2.453 1,710,568 +0.01(+0.48%)
Jan 30, 2015 2.453 2.476 2.438 2.441 740,742 -0.04(-1.56%)
Jan 29, 2015 2.457 2.481 2.430 2.480 734,107 +0.03(+1.42%)
Jan 28, 2015 2.492 2.496 2.445 2.445 1,175,280 -0.03(-1.25%)
Jan 27, 2015 2.476 2.488 2.465 2.476 959,682 -0.03(-1.08%)
Jan 26, 2015 2.453 2.511 2.453 2.503 1,501,224 -0.01(-0.31%)
Jan 23, 2015 2.507 2.519 2.503 2.511 704,333 -0.01(-0.31%)
Jan 22, 2015 2.496 2.523 2.472 2.519 993,355 +0.04(+1.56%)
Jan 21, 2015 2.461 2.487 2.449 2.480 1,017,702 +0.01(+0.31%)
Jan 20, 2015 2.465 2.484 2.445 2.472 844,161 +0.01(+0.47%)
Jan 16, 2015 2.422 2.461 2.422 2.461 913,315 +0.03(+1.44%)
Jan 15, 2015 2.457 2.461 2.422 2.426 1,149,497 -0.02(-0.79%)
Jan 14, 2015 2.434 2.453 2.414 2.445 1,393,574 -0.02(-0.78%)
Jan 13, 2015 2.496 2.511 2.445 2.465 831,166 -0.01(-0.47%)
Jan 12, 2015 2.496 2.503 2.465 2.476 841,874 -0.02(-0.62%)
Jan 09, 2015 2.523 2.527 2.488 2.492 636,278 -0.02(-0.92%)
Jan 08, 2015 2.488 2.527 2.488 2.515 1,359,760 +0.05(+2.20%)
Jan 07, 2015 2.476 2.492 2.461 2.461 1,426,759 +0.01(+0.47%)
Jan 06, 2015 2.472 2.472 2.414 2.449 1,642,120 -0.00(-0.16%)
Jan 05, 2015 2.496 2.499 2.443 2.453 2,613,424 -0.06(-2.31%)
Jan 02, 2015 2.538 2.558 2.496 2.511 1,440,653 +0.01(+0.31%)
Dec 31, 2014 2.573 2.503 2.503 2.503 7,798,019 -0.05(-1.97%)
Dec 30, 2014 2.592 2.600 2.554 2.554 3,383,813 -0.04(-1.49%)
Dec 29, 2014 2.631 2.647 2.592 2.592 3,353,425 -0.05(-1.76%)
Dec 26, 2014 2.643 2.650 2.631 2.639 1,388,736 -0.00(-0.15%)
Dec 24, 2014 2.631 2.643 2.643 2.643 610,205 +0.02(+0.74%)
Dec 23, 2014 2.623 2.627 2.612 2.623 1,344,437 +0.02(+0.59%)
Dec 22, 2014 2.596 2.612 2.592 2.608 1,716,393 +0.01(+0.30%)
Dec 19, 2014 2.612 2.639 2.600 2.600 2,496,095 +0.01(+0.45%)
Dec 18, 2014 2.581 2.588 2.551 2.588 1,535,513 +0.06(+2.29%)
Dec 17, 2014 2.472 2.530 2.472 2.530 1,170,201 +0.07(+2.99%)
Dec 16, 2014 2.449 2.515 2.441 2.457 1,542,096 -0.02(-0.63%)
Dec 15, 2014 2.538 2.538 2.469 2.472 1,425,247 -0.05(-1.84%)
Dec 12, 2014 2.534 2.538 2.515 2.519 967,275 -0.02(-0.91%)
Dec 11, 2014 2.542 2.577 2.542 2.542 1,293,289 +0.00(+0.15%)
Dec 10, 2014 2.577 2.577 2.530 2.538 1,487,149 -0.03(-1.35%)
Dec 09, 2014 2.596 2.596 2.550 2.573 2,030,169 -0.04(-1.58%)
Dec 08, 2014 2.618 2.629 2.603 2.614 1,834,649 -0.00(-0.14%)
Dec 05, 2014 2.618 2.622 2.607 2.618 1,247,145 +0.00(+0.00%)
Dec 04, 2014 2.607 2.618 2.607 2.618 915,966 +0.01(+0.29%)
Dec 03, 2014 2.596 2.611 2.588 2.611 1,346,004 +0.02(+0.58%)
Dec 02, 2014 2.565 2.596 2.565 2.596 1,505,519 +0.03(+1.32%)
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.