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: 6:30 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 (%)
Dec 31, 2013 2.687 2.687 2.687 2.687 944,120 +0.00(+0.13%)
Dec 30, 2013 2.756 2.756 2.673 2.683 1,562,387 -0.07(-2.64%)
Dec 27, 2013 2.763 2.770 2.739 2.756 1,083,168 -0.01(-0.25%)
Dec 26, 2013 2.735 2.773 2.711 2.763 1,515,634 +0.02(+0.82%)
Dec 24, 2013 2.728 2.753 2.722 2.740 780,299 +0.00(+0.06%)
Dec 23, 2013 2.687 2.756 2.680 2.739 2,240,501 +0.07(+2.66%)
Dec 20, 2013 2.617 2.683 2.611 2.668 1,652,848 +0.06(+2.33%)
Dec 19, 2013 2.607 2.635 2.583 2.607 2,794,538 +0.02(+0.94%)
Dec 18, 2013 2.548 2.583 2.541 2.583 1,414,853 +0.03(+1.09%)
Dec 17, 2013 2.565 2.572 2.534 2.555 889,480 +0.01(+0.27%)
Dec 16, 2013 2.541 2.600 2.534 2.548 1,476,375 +0.02(+0.82%)
Dec 13, 2013 2.534 2.538 2.489 2.527 934,324 +0.01(+0.41%)
Dec 12, 2013 2.517 2.534 2.489 2.517 1,253,389 -0.01(-0.27%)
Dec 11, 2013 2.558 2.558 2.520 2.524 1,350,227 -0.02(-0.95%)
Dec 10, 2013 2.558 2.558 2.535 2.548 1,415,701 -0.00(-0.13%)
Dec 09, 2013 2.535 2.555 2.535 2.551 1,578,003 +0.01(+0.40%)
Dec 06, 2013 2.524 2.562 2.521 2.541 1,701,050 +0.03(+1.35%)
Dec 05, 2013 2.511 2.514 2.501 2.508 1,067,994 -0.00(-0.13%)
Dec 04, 2013 2.497 2.521 2.481 2.511 1,341,005 +0.01(+0.40%)
Dec 03, 2013 2.494 2.504 2.484 2.501 1,049,680 +0.00(+0.13%)
Dec 02, 2013 2.504 2.511 2.487 2.497 1,605,615 +0.00(+0.14%)
Nov 29, 2013 2.504 2.508 2.494 2.494 565,447 +0.00(+0.00%)
Nov 27, 2013 2.454 2.501 2.443 2.494 1,362,514 +0.05(+2.07%)
Nov 26, 2013 2.427 2.443 2.427 2.443 940,180 +0.01(+0.42%)
Nov 25, 2013 2.416 2.443 2.413 2.433 1,498,921 +0.02(+0.98%)
Nov 22, 2013 2.403 2.416 2.396 2.410 1,316,797 +0.01(+0.28%)
Nov 21, 2013 2.366 2.403 2.366 2.403 1,246,937 +0.04(+1.71%)
Nov 20, 2013 2.379 2.386 2.362 2.362 757,604 -0.02(-0.71%)
Nov 19, 2013 2.373 2.386 2.369 2.379 667,788 +0.01(+0.28%)
Nov 18, 2013 2.396 2.396 2.366 2.373 1,039,528 -0.01(-0.57%)
Nov 15, 2013 2.383 2.389 2.373 2.386 674,387 +0.02(+0.71%)
Nov 14, 2013 2.379 2.379 2.369 2.369 600,331 +0.00(+0.00%)
Nov 13, 2013 2.349 2.369 2.343 2.369 735,313 +0.01(+0.57%)
Nov 12, 2013 2.356 2.362 2.346 2.356 821,322 +0.00(+0.14%)
Nov 11, 2013 2.346 2.356 2.342 2.352 832,413 -0.00(-0.14%)
Nov 08, 2013 2.335 2.359 2.327 2.356 455,126 +0.02(+1.01%)
Nov 07, 2013 2.366 2.366 2.327 2.332 738,140 -0.02(-1.00%)
Nov 06, 2013 2.359 2.366 2.351 2.356 760,876 +0.00(+0.14%)
Nov 05, 2013 2.362 2.362 2.342 2.352 564,596 -0.01(-0.43%)
Nov 04, 2013 2.362 2.369 2.359 2.362 626,738 +0.01(+0.43%)
Nov 01, 2013 2.349 2.362 2.346 2.352 616,812 +0.00(+0.14%)
Oct 31, 2013 2.362 2.362 2.346 2.349 669,154 -0.01(-0.43%)
Oct 30, 2013 2.362 2.379 2.352 2.359 973,413 -0.01(-0.28%)
Oct 29, 2013 2.362 2.373 2.356 2.366 1,075,340 +0.01(+0.57%)
Oct 28, 2013 2.362 2.362 2.352 2.352 932,567 -0.00(-0.14%)
Oct 25, 2013 2.359 2.362 2.346 2.356 810,596 +0.01(+0.43%)
Oct 24, 2013 2.352 2.369 2.346 2.346 1,225,173 -0.00(-0.14%)
Oct 23, 2013 2.335 2.352 2.332 2.349 721,417 +0.01(+0.58%)
Oct 22, 2013 2.342 2.352 2.332 2.335 1,255,079 +0.01(+0.29%)
Oct 21, 2013 2.346 2.346 2.322 2.329 1,065,239 -0.01(-0.29%)
Oct 18, 2013 2.322 2.349 2.322 2.335 1,517,971 +0.02(+0.87%)
Oct 17, 2013 2.305 2.322 2.288 2.315 774,447 +0.02(+0.73%)
Oct 16, 2013 2.302 2.315 2.295 2.298 841,492 +0.01(+0.29%)
Oct 15, 2013 2.281 2.302 2.281 2.292 694,225 +0.01(+0.32%)
Oct 14, 2013 2.278 2.292 2.275 2.284 726,963 -0.01(-0.32%)
Oct 11, 2013 2.265 2.294 2.264 2.292 760,126 +0.03(+1.19%)
Oct 10, 2013 2.244 2.275 2.238 2.265 916,069 +0.04(+1.98%)
Oct 09, 2013 2.217 2.226 2.204 2.221 788,675 +0.02(+0.77%)
Oct 08, 2013 2.238 2.241 2.204 2.204 1,284,339 -0.03(-1.36%)
Oct 07, 2013 2.254 2.254 2.231 2.234 1,054,954 -0.03(-1.20%)
Oct 04, 2013 2.254 2.278 2.254 2.261 703,890 +0.01(+0.30%)
Oct 03, 2013 2.271 2.271 2.251 2.254 1,328,522 -0.01(-0.60%)
Oct 02, 2013 2.281 2.281 2.265 2.268 634,682 -0.02(-1.03%)
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.