Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 2.184 2.214 2.184 2.204 815,247 +0.00(+0.15%)
Jun 27, 2013 2.197 2.217 2.197 2.201 675,178 +0.01(+0.30%)
Jun 26, 2013 2.164 2.197 2.164 2.194 888,856 +0.04(+1.69%)
Jun 25, 2013 2.148 2.161 2.128 2.158 848,818 +0.04(+1.72%)
Jun 24, 2013 2.141 2.141 2.085 2.121 2,018,745 -0.03(-1.54%)
Jun 21, 2013 2.191 2.197 2.151 2.154 2,487,368 +0.01(+0.46%)
Jun 20, 2013 2.191 2.191 2.124 2.144 1,761,584 -0.05(-2.41%)
Jun 19, 2013 2.234 2.240 2.197 2.197 958,068 -0.04(-1.78%)
Jun 18, 2013 2.214 2.237 2.209 2.237 895,045 +0.04(+1.65%)
Jun 17, 2013 2.210 2.234 2.191 2.201 1,193,601 +0.01(+0.30%)
Jun 14, 2013 2.240 2.260 2.191 2.194 1,644,990 -0.05(-2.36%)
Jun 13, 2013 2.224 2.252 2.220 2.247 1,292,138 +0.02(+0.74%)
Jun 12, 2013 2.270 2.277 2.230 2.230 1,647,900 -0.05(-2.03%)
Jun 11, 2013 2.251 2.277 2.244 2.277 1,758,393 +0.02(+0.72%)
Jun 10, 2013 2.247 2.270 2.247 2.260 880,413 +0.01(+0.58%)
Jun 07, 2013 2.218 2.251 2.212 2.247 1,288,796 +0.04(+1.99%)
Jun 06, 2013 2.199 2.205 2.163 2.204 1,020,649 +0.03(+1.27%)
Jun 05, 2013 2.205 2.218 2.176 2.176 1,078,121 -0.03(-1.18%)
Jun 04, 2013 2.225 2.234 2.189 2.202 1,315,669 -0.02(-0.88%)
Jun 03, 2013 2.257 2.257 2.218 2.222 1,236,834 -0.02(-1.01%)
May 31, 2013 2.267 2.270 2.244 2.244 1,824,416 -0.03(-1.14%)
May 30, 2013 2.254 2.280 2.247 2.270 1,157,370 +0.02(+0.72%)
May 29, 2013 2.254 2.257 2.225 2.254 1,000,976 -0.00(-0.14%)
May 28, 2013 2.277 2.299 2.251 2.257 1,489,761 -0.00(-0.14%)
May 24, 2013 2.264 2.270 2.247 2.260 745,036 -0.02(-0.85%)
May 23, 2013 2.228 2.280 2.222 2.280 1,787,473 +0.02(+0.72%)
May 22, 2013 2.283 2.309 2.257 2.264 1,332,609 -0.01(-0.57%)
May 21, 2013 2.270 2.309 2.264 2.277 1,636,029 +0.01(+0.43%)
May 20, 2013 2.267 2.280 2.264 2.267 1,168,112 +0.00(+0.00%)
May 17, 2013 2.257 2.270 2.254 2.267 1,172,842 +0.01(+0.58%)
May 16, 2013 2.225 2.260 2.225 2.254 1,662,719 +0.02(+0.72%)
May 15, 2013 2.202 2.238 2.196 2.238 1,274,483 +0.05(+2.37%)
May 13, 2013 2.170 2.186 2.163 2.186 1,088,124 +0.02(+0.90%)
May 10, 2013 2.163 2.173 2.153 2.166 742,730 +0.00(+0.15%)
May 09, 2013 2.173 2.179 2.157 2.163 1,079,124 -0.02(-0.74%)
May 08, 2013 2.163 2.183 2.163 2.179 1,378,331 +0.00(+0.15%)
May 07, 2013 2.166 2.179 2.157 2.176 944,049 +0.01(+0.45%)
May 06, 2013 2.150 2.166 2.150 2.166 874,989 +0.02(+0.75%)
May 03, 2013 2.124 2.153 2.124 2.150 1,219,455 +0.04(+1.69%)
May 02, 2013 2.111 2.124 2.108 2.115 909,807 +0.01(+0.31%)
May 01, 2013 2.105 2.121 2.102 2.108 901,584 +0.00(+0.14%)
Apr 30, 2013 2.098 2.108 2.095 2.105 1,657,946 +0.01(+0.32%)
Apr 29, 2013 2.108 2.114 2.095 2.098 1,003,742 +0.00(+0.16%)
Apr 26, 2013 2.095 2.111 2.095 2.095 661,819 -0.01(-0.46%)
Apr 25, 2013 2.108 2.118 2.098 2.105 984,378 +0.00(+0.15%)
Apr 24, 2013 2.095 2.105 2.095 2.102 715,126 -0.00(-0.15%)
Apr 23, 2013 2.092 2.108 2.089 2.105 1,093,375 +0.02(+0.93%)
Apr 22, 2013 2.076 2.085 2.063 2.085 700,122 +0.02(+0.78%)
Apr 19, 2013 2.053 2.072 2.053 2.069 608,919 +0.02(+0.79%)
Apr 18, 2013 2.066 2.066 2.043 2.053 782,550 -0.01(-0.32%)
Apr 17, 2013 2.079 2.079 2.043 2.059 913,304 -0.02(-1.09%)
Apr 16, 2013 2.079 2.089 2.076 2.082 712,965 +0.01(+0.63%)
Apr 15, 2013 2.089 2.095 2.059 2.069 1,180,406 -0.03(-1.39%)
Apr 12, 2013 2.105 2.108 2.089 2.098 703,101 -0.01(-0.61%)
Apr 11, 2013 2.108 2.118 2.105 2.111 987,850 +0.01(+0.31%)
Apr 10, 2013 2.072 2.111 2.072 2.105 1,157,524 +0.03(+1.25%)
Apr 09, 2013 2.059 2.089 2.059 2.079 686,284 +0.02(+0.79%)
Apr 08, 2013 2.069 2.069 2.043 2.063 904,094 +0.01(+0.47%)
Apr 05, 2013 2.050 2.059 2.030 2.053 1,125,064 -0.02(-0.94%)
Apr 04, 2013 2.079 2.098 2.066 2.072 1,070,333 -0.00(-0.16%)
Apr 03, 2013 2.121 2.124 2.076 2.076 963,231 -0.04(-1.69%)
Apr 02, 2013 2.121 2.124 2.108 2.111 915,240 +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.