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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 2.288 2.308 2.284 2.288 776,955 -0.02(-0.88%)
Aug 28, 2015 2.284 2.312 2.284 2.308 606,747 +0.02(+0.89%)
Aug 27, 2015 2.267 2.308 2.251 2.288 1,192,906 +0.04(+1.81%)
Aug 26, 2015 2.211 2.247 2.182 2.247 1,375,443 +0.08(+3.55%)
Aug 25, 2015 2.243 2.251 2.158 2.170 2,173,522 +0.01(+0.56%)
Aug 24, 2015 2.129 2.231 2.012 2.158 5,926,351 -0.14(-6.01%)
Aug 21, 2015 2.348 2.365 2.296 2.296 2,382,715 -0.09(-3.90%)
Aug 20, 2015 2.426 2.426 2.389 2.389 1,659,701 -0.06(-2.32%)
Aug 19, 2015 2.450 2.454 2.434 2.446 1,193,280 -0.01(-0.50%)
Aug 18, 2015 2.454 2.458 2.450 2.458 722,385 +0.00(+0.17%)
Aug 17, 2015 2.450 2.466 2.442 2.454 1,363,200 -0.01(-0.49%)
Aug 14, 2015 2.454 2.466 2.450 2.466 554,194 +0.01(+0.50%)
Aug 13, 2015 2.470 2.478 2.454 2.454 819,076 -0.02(-0.82%)
Aug 12, 2015 2.454 2.478 2.430 2.474 998,571 -0.01(-0.33%)
Aug 11, 2015 2.478 2.482 2.462 2.482 544,032 -0.01(-0.49%)
Aug 10, 2015 2.478 2.499 2.478 2.494 714,067 +0.04(+1.65%)
Aug 07, 2015 2.474 2.478 2.450 2.454 604,240 -0.02(-0.66%)
Aug 06, 2015 2.507 2.519 2.470 2.470 617,245 -0.05(-1.93%)
Aug 05, 2015 2.515 2.535 2.507 2.519 583,059 +0.01(+0.49%)
Aug 04, 2015 2.486 2.511 2.486 2.507 583,897 +0.02(+0.65%)
Aug 03, 2015 2.494 2.503 2.480 2.490 716,789 -0.00(-0.16%)
Jul 31, 2015 2.494 2.515 2.490 2.494 638,460 +0.00(+0.16%)
Jul 30, 2015 2.499 2.511 2.486 2.490 2,038,888 -0.02(-0.65%)
Jul 29, 2015 2.486 2.515 2.486 2.507 680,155 +0.02(+0.65%)
Jul 28, 2015 2.466 2.494 2.450 2.490 952,332 +0.04(+1.49%)
Jul 27, 2015 2.482 2.486 2.454 2.454 1,122,681 -0.04(-1.63%)
Jul 24, 2015 2.519 2.527 2.490 2.494 761,768 -0.03(-1.28%)
Jul 23, 2015 2.543 2.547 2.515 2.527 614,321 -0.01(-0.48%)
Jul 22, 2015 2.523 2.543 2.523 2.539 633,630 +0.00(+0.00%)
Jul 21, 2015 2.531 2.551 2.531 2.539 533,894 -0.00(-0.16%)
Jul 20, 2015 2.559 2.563 2.543 2.543 745,617 -0.01(-0.48%)
Jul 17, 2015 2.576 2.576 2.555 2.555 906,128 -0.03(-1.10%)
Jul 16, 2015 2.572 2.584 2.572 2.584 698,266 +0.02(+0.79%)
Jul 15, 2015 2.555 2.572 2.555 2.563 480,439 +0.01(+0.32%)
Jul 14, 2015 2.547 2.559 2.547 2.555 518,527 +0.00(+0.16%)
Jul 13, 2015 2.531 2.551 2.531 2.551 738,701 +0.03(+1.13%)
Jul 10, 2015 2.519 2.523 2.503 2.523 573,540 +0.04(+1.47%)
Jul 09, 2015 2.515 2.527 2.486 2.486 562,791 -0.00(-0.16%)
Jul 08, 2015 2.515 2.515 2.488 2.490 610,628 -0.04(-1.60%)
Jul 07, 2015 2.543 2.543 2.499 2.531 893,936 +0.00(+0.00%)
Jul 06, 2015 2.539 2.551 2.523 2.531 916,608 -0.02(-0.79%)
Jul 02, 2015 2.555 2.551 2.551 2.551 609,698 -0.00(-0.16%)
Jul 01, 2015 2.559 2.568 2.547 2.555 588,015 +0.02(+0.64%)
Jun 30, 2015 2.555 2.559 2.527 2.539 815,765 +0.01(+0.32%)
Jun 29, 2015 2.580 2.584 2.527 2.531 1,163,843 -0.06(-2.50%)
Jun 26, 2015 2.596 2.616 2.592 2.596 1,539,985 +0.00(+0.16%)
Jun 25, 2015 2.628 2.628 2.592 2.592 1,563,922 -0.04(-1.39%)
Jun 24, 2015 2.628 2.641 2.617 2.628 1,912,365 -0.00(-0.15%)
Jun 23, 2015 2.620 2.632 2.616 2.632 1,448,525 +0.02(+0.78%)
Jun 22, 2015 2.604 2.616 2.600 2.612 784,435 +0.02(+0.78%)
Jun 19, 2015 2.600 2.600 2.580 2.592 806,081 -0.01(-0.47%)
Jun 18, 2015 2.588 2.604 2.576 2.604 964,674 +0.03(+1.10%)
Jun 17, 2015 2.572 2.576 2.551 2.576 1,065,584 +0.00(+0.16%)
Jun 16, 2015 2.576 2.580 2.568 2.572 832,114 -0.00(-0.16%)
Jun 15, 2015 2.572 2.588 2.566 2.576 562,241 -0.01(-0.47%)
Jun 12, 2015 2.584 2.592 2.576 2.588 869,913 +0.00(+0.00%)
Jun 11, 2015 2.576 2.596 2.576 2.588 1,022,258 +0.02(+0.62%)
Jun 10, 2015 2.560 2.576 2.560 2.572 3,430,401 +0.02(+0.62%)
Jun 09, 2015 2.568 2.564 2.556 2.556 988,637 -0.01(-0.31%)
Jun 08, 2015 2.580 2.580 2.564 2.564 1,120,360 -0.02(-0.61%)
Jun 05, 2015 2.580 2.584 2.572 2.580 754,848 -0.01(-0.31%)
Jun 04, 2015 2.596 2.600 2.580 2.588 1,085,885 -0.01(-0.46%)
Jun 03, 2015 2.600 2.608 2.592 2.600 635,204 +0.00(+0.00%)
Jun 02, 2015 2.584 2.600 2.576 2.600 793,236 +0.01(+0.46%)
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.