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: 7:00 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 (%)
May 31, 2016 2.493 2.510 2.493 2.502 738,151 +0.01(+0.27%)
May 27, 2016 2.497 2.495 2.495 2.495 271,457 +0.01(+0.45%)
May 26, 2016 2.479 2.488 2.475 2.484 474,001 +0.00(+0.18%)
May 25, 2016 2.462 2.484 2.462 2.479 617,711 +0.02(+0.90%)
May 24, 2016 2.439 2.462 2.436 2.457 774,529 +0.03(+1.28%)
May 23, 2016 2.426 2.444 2.423 2.426 473,807 +0.01(+0.37%)
May 20, 2016 2.426 2.435 2.417 2.417 322,930 +0.00(+0.00%)
May 19, 2016 2.426 2.426 2.408 2.417 693,960 -0.01(-0.55%)
May 18, 2016 2.444 2.453 2.426 2.431 632,923 -0.02(-0.72%)
May 17, 2016 2.453 2.462 2.426 2.448 552,351 -0.01(-0.54%)
May 16, 2016 2.439 2.466 2.439 2.462 523,391 +0.02(+0.91%)
May 13, 2016 2.448 2.457 2.433 2.439 454,550 -0.01(-0.36%)
May 12, 2016 2.475 2.475 2.426 2.448 729,234 -0.02(-0.72%)
May 11, 2016 2.479 2.479 2.457 2.466 859,864 -0.01(-0.54%)
May 10, 2016 2.466 2.484 2.455 2.479 845,791 +0.03(+1.09%)
May 09, 2016 2.426 2.453 2.426 2.453 626,786 +0.02(+0.91%)
May 06, 2016 2.417 2.435 2.413 2.431 578,692 +0.01(+0.37%)
May 05, 2016 2.431 2.444 2.422 2.422 364,963 +0.00(+0.00%)
May 04, 2016 2.439 2.448 2.422 2.422 593,388 -0.02(-0.91%)
May 03, 2016 2.466 2.466 2.435 2.444 556,615 -0.03(-1.25%)
May 02, 2016 2.462 2.475 2.453 2.475 622,107 +0.02(+0.72%)
Apr 29, 2016 2.466 2.475 2.435 2.457 963,715 -0.00(-0.18%)
Apr 28, 2016 2.475 2.479 2.448 2.462 910,055 -0.02(-0.72%)
Apr 27, 2016 2.439 2.488 2.439 2.479 1,103,116 +0.03(+1.09%)
Apr 26, 2016 2.426 2.453 2.426 2.453 1,404,014 +0.03(+1.10%)
Apr 25, 2016 2.413 2.426 2.404 2.426 1,169,253 +0.01(+0.37%)
Apr 22, 2016 2.400 2.422 2.395 2.417 629,566 +0.03(+1.11%)
Apr 21, 2016 2.422 2.422 2.386 2.391 646,160 -0.02(-0.74%)
Apr 20, 2016 2.408 2.429 2.404 2.408 583,984 +0.01(+0.37%)
Apr 19, 2016 2.395 2.404 2.384 2.400 612,106 +0.02(+0.74%)
Apr 18, 2016 2.355 2.395 2.355 2.382 432,574 +0.02(+0.94%)
Apr 15, 2016 2.368 2.373 2.351 2.360 760,244 -0.00(-0.19%)
Apr 14, 2016 2.368 2.382 2.364 2.364 726,769 +0.01(+0.57%)
Apr 13, 2016 2.342 2.373 2.342 2.351 962,378 +0.02(+0.95%)
Apr 12, 2016 2.320 2.351 2.320 2.329 614,949 +0.02(+0.77%)
Apr 11, 2016 2.315 2.342 2.311 2.311 707,990 +0.00(+0.19%)
Apr 08, 2016 2.329 2.350 2.306 2.306 550,622 -0.00(-0.19%)
Apr 07, 2016 2.324 2.333 2.306 2.311 706,520 -0.02(-0.95%)
Apr 06, 2016 2.337 2.342 2.324 2.333 1,034,025 +0.02(+0.77%)
Apr 05, 2016 2.342 2.342 2.311 2.315 1,163,019 -0.03(-1.32%)
Apr 04, 2016 2.404 2.417 2.346 2.346 1,409,549 -0.06(-2.40%)
Apr 01, 2016 2.404 2.411 2.386 2.404 1,242,396 -0.00(-0.18%)
Mar 31, 2016 2.404 2.426 2.393 2.408 807,201 +0.01(+0.56%)
Mar 30, 2016 2.422 2.439 2.395 2.395 1,029,304 -0.00(-0.18%)
Mar 29, 2016 2.373 2.417 2.368 2.400 1,413,860 +0.03(+1.12%)
Mar 28, 2016 2.360 2.396 2.337 2.373 1,692,124 +0.01(+0.56%)
Mar 24, 2016 2.355 2.360 2.360 2.360 2,145,502 -0.01(-0.37%)
Mar 23, 2016 2.364 2.386 2.356 2.368 2,004,714 +0.01(+0.56%)
Mar 22, 2016 2.342 2.360 2.336 2.355 625,960 +0.01(+0.38%)
Mar 21, 2016 2.324 2.364 2.324 2.346 405,550 +0.01(+0.57%)
Mar 18, 2016 2.333 2.368 2.333 2.333 685,507 +0.01(+0.38%)
Mar 17, 2016 2.302 2.324 2.297 2.324 669,346 +0.04(+1.55%)
Mar 16, 2016 2.293 2.306 2.284 2.289 994,935 -0.01(-0.58%)
Mar 15, 2016 2.275 2.302 2.266 2.302 1,300,175 +0.01(+0.39%)
Mar 14, 2016 2.324 2.324 2.293 2.293 625,758 -0.03(-1.15%)
Mar 11, 2016 2.289 2.328 2.289 2.320 614,477 +0.04(+1.89%)
Mar 10, 2016 2.294 2.307 2.272 2.277 548,015 -0.00(-0.19%)
Mar 09, 2016 2.298 2.302 2.272 2.281 1,153,490 +0.00(+0.00%)
Mar 08, 2016 2.285 2.289 2.277 2.281 623,947 -0.00(-0.19%)
Mar 07, 2016 2.268 2.294 2.264 2.285 1,347,821 +0.00(+0.19%)
Mar 04, 2016 2.255 2.289 2.246 2.281 875,622 +0.04(+1.73%)
Mar 03, 2016 2.229 2.242 2.220 2.242 720,466 +0.01(+0.58%)
Mar 02, 2016 2.216 2.246 2.203 2.229 551,745 +0.00(+0.19%)
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.