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 (%)
Jul 31, 2013 2.271 2.282 2.251 2.251 1,630,269 -0.03(-1.16%)
Jul 30, 2013 2.281 2.284 2.268 2.278 987,903 +0.01(+0.29%)
Jul 29, 2013 2.281 2.291 2.271 2.271 844,017 -0.02(-0.87%)
Jul 26, 2013 2.281 2.291 2.274 2.291 713,530 +0.01(+0.29%)
Jul 25, 2013 2.284 2.294 2.271 2.284 1,116,460 +0.00(+0.00%)
Jul 24, 2013 2.301 2.304 2.281 2.284 877,572 -0.02(-0.72%)
Jul 23, 2013 2.284 2.304 2.278 2.301 1,002,787 +0.03(+1.16%)
Jul 22, 2013 2.281 2.278 2.268 2.274 1,023,663 -0.00(-0.14%)
Jul 19, 2013 2.278 2.287 2.274 2.278 997,774 -0.01(-0.43%)
Jul 18, 2013 2.284 2.307 2.284 2.287 1,344,636 -0.00(-0.14%)
Jul 17, 2013 2.287 2.291 2.278 2.291 644,989 +0.01(+0.28%)
Jul 16, 2013 2.291 2.294 2.278 2.284 583,172 -0.01(-0.43%)
Jul 15, 2013 2.291 2.301 2.284 2.294 923,591 +0.00(+0.00%)
Jul 12, 2013 2.297 2.297 2.278 2.294 947,227 +0.00(+0.00%)
Jul 11, 2013 2.294 2.297 2.281 2.294 891,836 +0.03(+1.46%)
Jul 10, 2013 2.261 2.278 2.248 2.261 781,021 +0.00(+0.00%)
Jul 09, 2013 2.261 2.264 2.251 2.261 915,193 +0.01(+0.44%)
Jul 08, 2013 2.264 2.281 2.245 2.251 1,260,721 +0.00(+0.15%)
Jul 05, 2013 2.251 2.251 2.231 2.248 328,106 +0.00(+0.22%)
Jul 03, 2013 2.245 2.245 2.221 2.243 447,724 -0.01(-0.37%)
Jul 02, 2013 2.241 2.261 2.238 2.251 600,924 +0.01(+0.29%)
Jul 01, 2013 2.221 2.261 2.221 2.245 1,281,404 +0.04(+1.95%)
Jun 28, 2013 2.182 2.211 2.182 2.202 816,107 +0.00(+0.15%)
Jun 27, 2013 2.195 2.215 2.195 2.198 675,891 +0.01(+0.30%)
Jun 26, 2013 2.162 2.195 2.162 2.192 889,794 +0.04(+1.69%)
Jun 25, 2013 2.145 2.159 2.126 2.155 849,713 +0.04(+1.72%)
Jun 24, 2013 2.139 2.139 2.083 2.119 2,020,875 -0.03(-1.54%)
Jun 21, 2013 2.188 2.195 2.149 2.152 2,489,993 +0.01(+0.46%)
Jun 20, 2013 2.188 2.188 2.122 2.142 1,763,443 -0.05(-2.41%)
Jun 19, 2013 2.231 2.238 2.195 2.195 959,079 -0.04(-1.78%)
Jun 18, 2013 2.211 2.235 2.206 2.235 895,989 +0.04(+1.65%)
Jun 17, 2013 2.208 2.231 2.188 2.198 1,194,860 +0.01(+0.30%)
Jun 14, 2013 2.238 2.258 2.188 2.192 1,646,726 -0.05(-2.36%)
Jun 13, 2013 2.221 2.249 2.218 2.245 1,293,502 +0.02(+0.74%)
Jun 12, 2013 2.268 2.274 2.228 2.228 1,649,639 -0.05(-2.03%)
Jun 11, 2013 2.248 2.274 2.242 2.274 1,760,249 +0.02(+0.72%)
Jun 10, 2013 2.245 2.268 2.245 2.258 881,342 +0.01(+0.58%)
Jun 07, 2013 2.216 2.248 2.209 2.245 1,290,156 +0.04(+1.99%)
Jun 06, 2013 2.197 2.203 2.161 2.201 1,021,726 +0.03(+1.27%)
Jun 05, 2013 2.203 2.216 2.174 2.174 1,079,259 -0.03(-1.18%)
Jun 04, 2013 2.222 2.232 2.187 2.200 1,317,057 -0.02(-0.88%)
Jun 03, 2013 2.255 2.255 2.216 2.219 1,238,139 -0.02(-1.01%)
May 31, 2013 2.265 2.267 2.242 2.242 1,826,341 -0.03(-1.14%)
May 30, 2013 2.252 2.277 2.245 2.268 1,158,591 +0.02(+0.72%)
May 29, 2013 2.252 2.255 2.222 2.252 1,002,033 -0.00(-0.14%)
May 28, 2013 2.274 2.297 2.248 2.255 1,491,333 -0.00(-0.14%)
May 24, 2013 2.261 2.268 2.245 2.258 745,822 -0.02(-0.85%)
May 23, 2013 2.226 2.277 2.219 2.277 1,789,359 +0.02(+0.72%)
May 22, 2013 2.281 2.307 2.255 2.261 1,334,016 -0.01(-0.57%)
May 21, 2013 2.268 2.307 2.261 2.274 1,637,755 +0.01(+0.43%)
May 20, 2013 2.265 2.277 2.261 2.265 1,169,345 +0.00(+0.00%)
May 17, 2013 2.255 2.268 2.252 2.265 1,174,080 +0.01(+0.58%)
May 16, 2013 2.222 2.258 2.222 2.252 1,664,474 +0.02(+0.72%)
May 15, 2013 2.200 2.235 2.193 2.235 1,275,828 +0.05(+2.37%)
May 13, 2013 2.167 2.184 2.161 2.184 1,089,273 +0.02(+0.90%)
May 10, 2013 2.161 2.170 2.151 2.164 743,513 +0.00(+0.15%)
May 09, 2013 2.171 2.177 2.154 2.161 1,080,262 -0.02(-0.74%)
May 08, 2013 2.161 2.180 2.161 2.177 1,379,785 +0.00(+0.15%)
May 07, 2013 2.164 2.177 2.154 2.174 945,045 +0.01(+0.45%)
May 06, 2013 2.148 2.164 2.148 2.164 875,912 +0.02(+0.75%)
May 03, 2013 2.122 2.151 2.122 2.148 1,220,742 +0.04(+1.69%)
May 02, 2013 2.109 2.122 2.106 2.112 910,767 +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.