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 (%)
Sep 30, 2013 2.265 2.281 2.261 2.268 814,237 -0.02(-0.88%)
Sep 27, 2013 2.302 2.302 2.285 2.288 716,892 -0.03(-1.31%)
Sep 26, 2013 2.315 2.322 2.302 2.319 400,324 +0.01(+0.29%)
Sep 25, 2013 2.322 2.325 2.305 2.312 681,584 -0.01(-0.58%)
Sep 24, 2013 2.305 2.335 2.298 2.325 1,823,134 +0.02(+0.73%)
Sep 23, 2013 2.285 2.319 2.285 2.308 1,986,408 +0.02(+1.03%)
Sep 20, 2013 2.292 2.292 2.268 2.285 985,511 -0.01(-0.29%)
Sep 19, 2013 2.281 2.295 2.278 2.292 692,370 +0.01(+0.30%)
Sep 18, 2013 2.275 2.295 2.261 2.285 1,272,135 +0.02(+0.89%)
Sep 17, 2013 2.275 2.288 2.261 2.265 710,181 -0.01(-0.30%)
Sep 16, 2013 2.301 2.295 2.268 2.271 692,962 -0.00(-0.15%)
Sep 13, 2013 2.268 2.278 2.261 2.275 586,935 +0.00(+0.15%)
Sep 12, 2013 2.271 2.275 2.261 2.271 850,259 +0.02(+0.75%)
Sep 11, 2013 2.241 2.254 2.238 2.254 896,752 +0.01(+0.44%)
Sep 10, 2013 2.221 2.248 2.215 2.245 1,103,398 +0.03(+1.19%)
Sep 09, 2013 2.208 2.221 2.208 2.218 785,704 +0.02(+0.75%)
Sep 06, 2013 2.211 2.218 2.186 2.202 883,081 -0.01(-0.30%)
Sep 05, 2013 2.195 2.215 2.195 2.208 667,490 +0.01(+0.45%)
Sep 04, 2013 2.168 2.198 2.165 2.198 710,480 +0.03(+1.37%)
Sep 03, 2013 2.188 2.192 2.159 2.168 798,461 +0.01(+0.61%)
Aug 30, 2013 2.162 2.170 2.152 2.155 449,442 -0.01(-0.31%)
Aug 29, 2013 2.172 2.188 2.162 2.162 687,377 -0.01(-0.61%)
Aug 28, 2013 2.162 2.178 2.159 2.175 795,678 +0.02(+0.92%)
Aug 27, 2013 2.182 2.182 2.149 2.155 1,573,181 -0.04(-1.95%)
Aug 26, 2013 2.231 2.235 2.198 2.198 1,021,615 -0.04(-1.63%)
Aug 23, 2013 2.228 2.235 2.221 2.235 694,135 +0.02(+0.90%)
Aug 22, 2013 2.211 2.228 2.208 2.215 907,491 +0.01(+0.30%)
Aug 21, 2013 2.208 2.215 2.192 2.208 980,751 +0.00(+0.00%)
Aug 20, 2013 2.192 2.221 2.188 2.208 961,769 +0.02(+0.75%)
Aug 19, 2013 2.228 2.228 2.192 2.192 928,471 -0.03(-1.49%)
Aug 16, 2013 2.221 2.231 2.215 2.225 612,093 -0.01(-0.30%)
Aug 15, 2013 2.251 2.251 2.218 2.231 1,081,420 -0.04(-1.60%)
Aug 14, 2013 2.278 2.281 2.264 2.268 441,501 -0.02(-0.87%)
Aug 13, 2013 2.261 2.287 2.251 2.287 824,193 +0.03(+1.32%)
Aug 12, 2013 2.258 2.271 2.251 2.258 1,036,880 -0.00(-0.15%)
Aug 09, 2013 2.274 2.284 2.261 2.261 1,262,379 -0.02(-0.87%)
Aug 08, 2013 2.291 2.294 2.281 2.281 629,318 +0.00(+0.00%)
Aug 07, 2013 2.271 2.291 2.264 2.281 776,393 -0.01(-0.29%)
Aug 06, 2013 2.287 2.294 2.268 2.287 853,074 -0.01(-0.29%)
Aug 05, 2013 2.271 2.294 2.271 2.294 1,059,884 +0.02(+0.73%)
Aug 02, 2013 2.271 2.278 2.264 2.278 980,458 +0.00(+0.00%)
Aug 01, 2013 2.261 2.278 2.261 2.278 1,259,699 +0.03(+1.17%)
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%)
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.