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 (%)
Feb 29, 2016 2.177 2.190 2.156 2.164 932,306 -0.01(-0.40%)
Feb 26, 2016 2.186 2.190 2.164 2.173 1,272,984 +0.02(+0.80%)
Feb 25, 2016 2.134 2.156 2.126 2.156 827,110 +0.02(+1.01%)
Feb 24, 2016 2.108 2.134 2.091 2.134 631,433 +0.01(+0.41%)
Feb 23, 2016 2.130 2.130 2.095 2.126 593,026 -0.00(-0.20%)
Feb 22, 2016 2.134 2.134 2.117 2.130 1,004,746 +0.02(+0.82%)
Feb 19, 2016 2.100 2.113 2.078 2.113 1,260,202 +0.01(+0.41%)
Feb 18, 2016 2.121 2.121 2.100 2.104 728,141 -0.00(-0.20%)
Feb 17, 2016 2.070 2.117 2.070 2.108 796,998 +0.05(+2.52%)
Feb 16, 2016 2.026 2.065 2.014 2.057 1,087,768 +0.05(+2.36%)
Feb 12, 2016 2.001 2.009 2.009 2.009 1,132,277 +0.03(+1.75%)
Feb 11, 2016 1.979 1.983 1.949 1.975 475,301 -0.03(-1.51%)
Feb 10, 2016 2.014 2.032 2.005 2.005 655,714 +0.01(+0.65%)
Feb 09, 2016 1.992 2.009 1.975 1.992 857,420 -0.02(-1.07%)
Feb 08, 2016 2.061 2.061 1.988 2.014 820,585 -0.07(-3.51%)
Feb 05, 2016 2.113 2.113 2.074 2.087 625,809 -0.02(-1.02%)
Feb 04, 2016 2.091 2.121 2.091 2.108 390,510 +0.02(+0.82%)
Feb 03, 2016 2.100 2.100 2.044 2.091 746,173 +0.01(+0.62%)
Feb 02, 2016 2.100 2.100 2.071 2.078 436,272 -0.04(-1.83%)
Feb 01, 2016 2.095 2.121 2.087 2.117 535,278 +0.02(+0.82%)
Jan 29, 2016 2.052 2.104 2.052 2.100 640,288 +0.05(+2.53%)
Jan 28, 2016 2.052 2.061 2.023 2.048 408,246 +0.02(+1.06%)
Jan 27, 2016 2.052 2.070 2.018 2.026 765,347 -0.02(-0.84%)
Jan 26, 2016 2.022 2.052 2.018 2.044 638,809 +0.04(+1.94%)
Jan 25, 2016 2.048 2.048 2.005 2.005 701,784 -0.05(-2.31%)
Jan 22, 2016 2.039 2.052 2.019 2.052 1,473,684 +0.06(+3.25%)
Jan 21, 2016 1.957 2.009 1.949 1.988 1,457,507 +0.05(+2.44%)
Jan 20, 2016 1.953 1.957 1.863 1.940 2,561,995 -0.04(-1.96%)
Jan 19, 2016 2.035 2.048 1.975 1.979 1,649,057 -0.04(-1.92%)
Jan 15, 2016 2.039 2.018 2.018 2.018 1,182,374 -0.06(-2.90%)
Jan 14, 2016 2.052 2.087 2.031 2.078 1,517,458 +0.03(+1.69%)
Jan 13, 2016 2.104 2.117 2.044 2.044 1,075,406 -0.05(-2.47%)
Jan 12, 2016 2.104 2.113 2.065 2.095 1,418,849 +0.02(+0.83%)
Jan 11, 2016 2.143 2.147 2.061 2.078 1,766,979 -0.04(-2.03%)
Jan 08, 2016 2.169 2.173 2.121 2.121 1,515,747 -0.03(-1.20%)
Jan 07, 2016 2.156 2.173 2.152 2.147 1,237,339 -0.04(-1.97%)
Jan 06, 2016 2.199 2.208 2.186 2.190 811,772 -0.04(-1.74%)
Jan 05, 2016 2.246 2.255 2.229 2.229 585,507 -0.00(-0.19%)
Jan 04, 2016 2.242 2.242 2.203 2.233 1,440,063 -0.06(-2.45%)
Dec 31, 2015 2.289 2.289 2.289 2.289 1,052,958 -0.01(-0.38%)
Dec 30, 2015 2.307 2.307 2.289 2.298 942,647 -0.01(-0.37%)
Dec 29, 2015 2.311 2.324 2.294 2.307 1,051,726 +0.02(+0.94%)
Dec 28, 2015 2.294 2.302 2.272 2.285 1,826,854 -0.02(-1.03%)
Dec 24, 2015 2.328 2.309 2.309 2.309 567,298 -0.02(-0.83%)
Dec 23, 2015 2.302 2.328 2.285 2.328 2,594,437 +0.05(+2.08%)
Dec 22, 2015 2.277 2.303 2.259 2.281 1,746,036 +0.01(+0.57%)
Dec 21, 2015 2.246 2.277 2.242 2.268 3,853,712 +0.03(+1.54%)
Dec 18, 2015 2.294 2.294 2.233 2.233 2,998,574 -0.05(-2.26%)
Dec 17, 2015 2.272 2.289 2.264 2.285 2,007,290 +0.02(+0.76%)
Dec 16, 2015 2.238 2.277 2.238 2.268 1,143,851 +0.03(+1.35%)
Dec 15, 2015 2.199 2.246 2.199 2.238 1,645,107 +0.05(+2.17%)
Dec 14, 2015 2.225 2.227 2.179 2.190 1,428,277 -0.03(-1.36%)
Dec 11, 2015 2.242 2.255 2.221 2.221 1,187,715 -0.05(-2.28%)
Dec 10, 2015 2.285 2.311 2.264 2.272 1,153,636 -0.01(-0.57%)
Dec 09, 2015 2.315 2.324 2.281 2.285 1,318,943 -0.03(-1.49%)
Dec 08, 2015 2.311 2.324 2.299 2.320 1,463,617 -0.01(-0.36%)
Dec 07, 2015 2.345 2.349 2.316 2.328 954,918 -0.02(-1.06%)
Dec 04, 2015 2.324 2.370 2.320 2.353 1,140,343 +0.03(+1.44%)
Dec 03, 2015 2.353 2.361 2.311 2.320 801,594 -0.03(-1.42%)
Dec 02, 2015 2.370 2.374 2.347 2.353 764,308 -0.01(-0.35%)
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.