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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 2.273 2.285 2.253 2.253 1,628,550 -0.03(-1.16%)
Jul 30, 2013 2.283 2.287 2.270 2.280 986,861 +0.01(+0.29%)
Jul 29, 2013 2.283 2.293 2.273 2.273 843,127 -0.02(-0.87%)
Jul 26, 2013 2.283 2.293 2.277 2.293 712,777 +0.01(+0.29%)
Jul 25, 2013 2.287 2.297 2.273 2.287 1,115,283 +0.00(+0.00%)
Jul 24, 2013 2.303 2.306 2.283 2.287 876,647 -0.02(-0.72%)
Jul 23, 2013 2.287 2.306 2.280 2.303 1,001,730 +0.03(+1.16%)
Jul 22, 2013 2.283 2.280 2.270 2.277 1,022,584 -0.00(-0.15%)
Jul 19, 2013 2.280 2.290 2.277 2.280 996,722 -0.01(-0.43%)
Jul 18, 2013 2.287 2.310 2.287 2.290 1,343,219 -0.00(-0.14%)
Jul 17, 2013 2.290 2.293 2.280 2.293 644,309 +0.01(+0.28%)
Jul 16, 2013 2.293 2.297 2.280 2.287 582,558 -0.01(-0.43%)
Jul 15, 2013 2.293 2.303 2.287 2.297 922,617 +0.00(+0.00%)
Jul 12, 2013 2.300 2.300 2.280 2.297 946,228 +0.00(+0.00%)
Jul 11, 2013 2.297 2.300 2.283 2.297 890,896 +0.03(+1.46%)
Jul 10, 2013 2.263 2.280 2.250 2.263 780,198 +0.00(+0.00%)
Jul 09, 2013 2.263 2.267 2.253 2.263 914,228 +0.01(+0.44%)
Jul 08, 2013 2.267 2.283 2.247 2.253 1,259,392 +0.00(+0.15%)
Jul 05, 2013 2.253 2.253 2.234 2.250 327,760 +0.00(+0.22%)
Jul 03, 2013 2.247 2.247 2.224 2.245 447,252 -0.01(-0.37%)
Jul 02, 2013 2.244 2.263 2.240 2.253 600,291 +0.01(+0.29%)
Jul 01, 2013 2.224 2.263 2.224 2.247 1,280,053 +0.04(+1.95%)
Jun 28, 2013 2.184 2.214 2.184 2.204 815,247 +0.00(+0.15%)
Jun 27, 2013 2.197 2.217 2.197 2.201 675,178 +0.01(+0.30%)
Jun 26, 2013 2.164 2.197 2.164 2.194 888,856 +0.04(+1.69%)
Jun 25, 2013 2.148 2.161 2.128 2.158 848,818 +0.04(+1.72%)
Jun 24, 2013 2.141 2.141 2.085 2.121 2,018,745 -0.03(-1.54%)
Jun 21, 2013 2.191 2.197 2.151 2.154 2,487,368 +0.01(+0.46%)
Jun 20, 2013 2.191 2.191 2.124 2.144 1,761,584 -0.05(-2.41%)
Jun 19, 2013 2.234 2.240 2.197 2.197 958,068 -0.04(-1.78%)
Jun 18, 2013 2.214 2.237 2.209 2.237 895,045 +0.04(+1.65%)
Jun 17, 2013 2.210 2.234 2.191 2.201 1,193,601 +0.01(+0.30%)
Jun 14, 2013 2.240 2.260 2.191 2.194 1,644,990 -0.05(-2.36%)
Jun 13, 2013 2.224 2.252 2.220 2.247 1,292,138 +0.02(+0.74%)
Jun 12, 2013 2.270 2.277 2.230 2.230 1,647,900 -0.05(-2.03%)
Jun 11, 2013 2.251 2.277 2.244 2.277 1,758,393 +0.02(+0.72%)
Jun 10, 2013 2.247 2.270 2.247 2.260 880,413 +0.01(+0.58%)
Jun 07, 2013 2.218 2.251 2.212 2.247 1,288,796 +0.04(+1.99%)
Jun 06, 2013 2.199 2.205 2.163 2.204 1,020,649 +0.03(+1.27%)
Jun 05, 2013 2.205 2.218 2.176 2.176 1,078,121 -0.03(-1.18%)
Jun 04, 2013 2.225 2.234 2.189 2.202 1,315,669 -0.02(-0.88%)
Jun 03, 2013 2.257 2.257 2.218 2.222 1,236,834 -0.02(-1.01%)
May 31, 2013 2.267 2.270 2.244 2.244 1,824,416 -0.03(-1.14%)
May 30, 2013 2.254 2.280 2.247 2.270 1,157,370 +0.02(+0.72%)
May 29, 2013 2.254 2.257 2.225 2.254 1,000,976 -0.00(-0.14%)
May 28, 2013 2.277 2.299 2.251 2.257 1,489,761 -0.00(-0.14%)
May 24, 2013 2.264 2.270 2.247 2.260 745,036 -0.02(-0.85%)
May 23, 2013 2.228 2.280 2.222 2.280 1,787,473 +0.02(+0.72%)
May 22, 2013 2.283 2.309 2.257 2.264 1,332,609 -0.01(-0.57%)
May 21, 2013 2.270 2.309 2.264 2.277 1,636,029 +0.01(+0.43%)
May 20, 2013 2.267 2.280 2.264 2.267 1,168,112 +0.00(+0.00%)
May 17, 2013 2.257 2.270 2.254 2.267 1,172,842 +0.01(+0.58%)
May 16, 2013 2.225 2.260 2.225 2.254 1,662,719 +0.02(+0.72%)
May 15, 2013 2.202 2.238 2.196 2.238 1,274,483 +0.05(+2.37%)
May 13, 2013 2.170 2.186 2.163 2.186 1,088,124 +0.02(+0.90%)
May 10, 2013 2.163 2.173 2.153 2.166 742,730 +0.00(+0.15%)
May 09, 2013 2.173 2.179 2.157 2.163 1,079,124 -0.02(-0.74%)
May 08, 2013 2.163 2.183 2.163 2.179 1,378,331 +0.00(+0.15%)
May 07, 2013 2.166 2.179 2.157 2.176 944,049 +0.01(+0.45%)
May 06, 2013 2.150 2.166 2.150 2.166 874,989 +0.02(+0.75%)
May 03, 2013 2.124 2.153 2.124 2.150 1,219,455 +0.04(+1.69%)
May 02, 2013 2.111 2.124 2.108 2.115 909,807 +0.01(+0.31%)
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.