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: 4:10 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 (%)
Apr 30, 2014 2.611 2.635 2.589 2.635 827,219 +0.01(+0.40%)
Apr 29, 2014 2.618 2.625 2.611 2.625 659,142 +0.01(+0.54%)
Apr 28, 2014 2.603 2.614 2.596 2.611 695,912 +0.02(+0.68%)
Apr 25, 2014 2.582 2.600 2.575 2.593 624,683 +0.00(+0.14%)
Apr 24, 2014 2.614 2.621 2.589 2.589 799,276 -0.02(-0.81%)
Apr 23, 2014 2.621 2.621 2.593 2.611 803,265 -0.01(-0.27%)
Apr 22, 2014 2.607 2.621 2.607 2.618 744,395 +0.01(+0.41%)
Apr 21, 2014 2.593 2.614 2.589 2.607 512,010 +0.01(+0.27%)
Apr 17, 2014 2.589 2.600 2.600 2.600 811,596 +0.00(+0.14%)
Apr 16, 2014 2.611 2.613 2.589 2.596 1,126,298 +0.00(+0.14%)
Apr 15, 2014 2.600 2.611 2.554 2.593 1,398,536 -0.01(-0.20%)
Apr 14, 2014 2.621 2.632 2.582 2.598 1,133,429 -0.02(-0.61%)
Apr 11, 2014 2.614 2.632 2.607 2.614 712,475 -0.01(-0.54%)
Apr 10, 2014 2.649 2.653 2.618 2.628 720,724 -0.02(-0.93%)
Apr 09, 2014 2.656 2.667 2.642 2.653 867,091 +0.00(+0.00%)
Apr 08, 2014 2.639 2.664 2.628 2.653 779,126 +0.01(+0.54%)
Apr 07, 2014 2.688 2.695 2.639 2.639 1,192,826 -0.04(-1.58%)
Apr 04, 2014 2.727 2.738 2.678 2.681 1,115,943 -0.04(-1.43%)
Apr 03, 2014 2.734 2.738 2.720 2.720 865,956 -0.01(-0.39%)
Apr 02, 2014 2.727 2.741 2.709 2.731 1,005,867 +0.00(+0.00%)
Apr 01, 2014 2.738 2.759 2.724 2.731 1,164,002 -0.00(-0.13%)
Mar 31, 2014 2.720 2.738 2.717 2.734 779,492 +0.02(+0.78%)
Mar 28, 2014 2.713 2.738 2.706 2.713 609,096 +0.01(+0.39%)
Mar 27, 2014 2.720 2.720 2.695 2.702 684,096 -0.02(-0.65%)
Mar 26, 2014 2.731 2.738 2.715 2.720 984,319 -0.01(-0.26%)
Mar 25, 2014 2.738 2.755 2.727 2.727 1,146,593 -0.01(-0.39%)
Mar 24, 2014 2.748 2.748 2.709 2.738 1,479,344 +0.01(+0.52%)
Mar 21, 2014 2.731 2.745 2.709 2.724 859,502 +0.00(+0.13%)
Mar 20, 2014 2.706 2.741 2.685 2.720 1,003,189 -0.01(-0.39%)
Mar 19, 2014 2.755 2.762 2.720 2.731 828,901 -0.01(-0.39%)
Mar 18, 2014 2.724 2.741 2.717 2.741 785,940 +0.02(+0.78%)
Mar 17, 2014 2.745 2.762 2.720 2.720 1,042,713 -0.01(-0.52%)
Mar 14, 2014 2.738 2.770 2.727 2.734 1,052,343 -0.02(-0.64%)
Mar 13, 2014 2.808 2.808 2.745 2.752 1,280,162 -0.04(-1.39%)
Mar 12, 2014 2.777 2.799 2.767 2.791 794,840 +0.00(+0.12%)
Mar 11, 2014 2.801 2.808 2.770 2.787 1,066,362 -0.01(-0.25%)
Mar 10, 2014 2.763 2.798 2.756 2.794 906,649 +0.02(+0.88%)
Mar 07, 2014 2.798 2.801 2.766 2.770 1,189,300 -0.03(-0.99%)
Mar 06, 2014 2.773 2.801 2.773 2.798 1,095,479 +0.02(+0.87%)
Mar 05, 2014 2.763 2.773 2.753 2.773 853,971 +0.02(+0.76%)
Mar 04, 2014 2.756 2.770 2.747 2.753 882,407 +0.01(+0.51%)
Mar 03, 2014 2.749 2.749 2.708 2.739 1,226,952 -0.03(-1.13%)
Feb 28, 2014 2.746 2.770 2.739 2.770 1,005,068 +0.01(+0.50%)
Feb 27, 2014 2.735 2.756 2.721 2.756 810,279 +0.02(+0.63%)
Feb 26, 2014 2.725 2.746 2.725 2.739 797,898 +0.01(+0.38%)
Feb 25, 2014 2.746 2.749 2.721 2.728 769,026 -0.01(-0.38%)
Feb 24, 2014 2.735 2.756 2.721 2.739 850,986 +0.02(+0.64%)
Feb 21, 2014 2.718 2.742 2.708 2.721 951,395 +0.00(+0.13%)
Feb 20, 2014 2.690 2.721 2.669 2.718 1,087,818 +0.03(+1.03%)
Feb 19, 2014 2.701 2.711 2.680 2.690 1,271,951 -0.02(-0.77%)
Feb 18, 2014 2.680 2.711 2.669 2.711 940,875 +0.04(+1.56%)
Feb 14, 2014 2.652 2.669 2.669 2.669 625,086 +0.03(+1.05%)
Feb 13, 2014 2.597 2.673 2.590 2.642 825,792 +0.02(+0.79%)
Feb 12, 2014 2.624 2.645 2.604 2.621 993,870 -0.01(-0.53%)
Feb 11, 2014 2.614 2.642 2.607 2.635 872,311 +0.03(+1.06%)
Feb 10, 2014 2.579 2.617 2.569 2.607 735,704 +0.03(+1.08%)
Feb 07, 2014 2.517 2.583 2.517 2.579 811,453 +0.07(+2.90%)
Feb 06, 2014 2.486 2.520 2.486 2.506 709,555 +0.02(+0.77%)
Feb 05, 2014 2.503 2.513 2.479 2.487 1,232,669 -0.02(-0.62%)
Feb 04, 2014 2.527 2.531 2.499 2.503 911,628 +0.00(+0.00%)
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.