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 30, 2014 2.660 2.674 2.653 2.671 836,459 +0.00(+0.13%)
May 29, 2014 2.656 2.674 2.656 2.667 1,046,093 +0.01(+0.27%)
May 28, 2014 2.688 2.688 2.656 2.660 1,179,580 -0.03(-1.18%)
May 27, 2014 2.688 2.692 2.667 2.692 1,188,545 +0.00(+0.00%)
May 23, 2014 2.671 2.692 2.692 2.692 547,197 +0.02(+0.59%)
May 22, 2014 2.656 2.678 2.656 2.676 499,116 +0.02(+0.60%)
May 21, 2014 2.656 2.667 2.656 2.660 507,639 +0.00(+0.13%)
May 20, 2014 2.674 2.674 2.642 2.656 683,295 -0.02(-0.79%)
May 19, 2014 2.628 2.681 2.628 2.678 663,241 +0.04(+1.34%)
May 16, 2014 2.632 2.642 2.614 2.642 816,377 +0.01(+0.54%)
May 15, 2014 2.660 2.661 2.625 2.628 1,162,638 -0.04(-1.59%)
May 14, 2014 2.667 2.674 2.646 2.671 958,346 -0.00(-0.13%)
May 13, 2014 2.660 2.681 2.656 2.674 697,392 +0.01(+0.27%)
May 12, 2014 2.660 2.688 2.660 2.667 808,043 +0.02(+0.94%)
May 09, 2014 2.642 2.656 2.632 2.642 691,317 +0.00(+0.00%)
May 08, 2014 2.671 2.685 2.639 2.642 921,633 -0.04(-1.45%)
May 07, 2014 2.649 2.685 2.614 2.681 1,078,568 +0.03(+1.20%)
May 06, 2014 2.649 2.653 2.632 2.649 784,576 -0.01(-0.27%)
May 05, 2014 2.625 2.656 2.607 2.656 713,859 +0.01(+0.40%)
May 02, 2014 2.639 2.649 2.632 2.646 767,025 +0.00(+0.00%)
May 01, 2014 2.628 2.646 2.626 2.646 616,940 +0.01(+0.40%)
Apr 30, 2014 2.611 2.635 2.589 2.635 827,219 +0.01(+0.40%)
Apr 29, 2014 2.618 2.625 2.611 2.625 659,142 +0.01(+0.54%)
Apr 28, 2014 2.603 2.614 2.596 2.611 695,912 +0.02(+0.68%)
Apr 25, 2014 2.582 2.600 2.575 2.593 624,683 +0.00(+0.14%)
Apr 24, 2014 2.614 2.621 2.589 2.589 799,276 -0.02(-0.81%)
Apr 23, 2014 2.621 2.621 2.593 2.611 803,265 -0.01(-0.27%)
Apr 22, 2014 2.607 2.621 2.607 2.618 744,395 +0.01(+0.41%)
Apr 21, 2014 2.593 2.614 2.589 2.607 512,010 +0.01(+0.27%)
Apr 17, 2014 2.589 2.600 2.600 2.600 811,596 +0.00(+0.14%)
Apr 16, 2014 2.611 2.613 2.589 2.596 1,126,298 +0.00(+0.14%)
Apr 15, 2014 2.600 2.611 2.554 2.593 1,398,536 -0.01(-0.20%)
Apr 14, 2014 2.621 2.632 2.582 2.598 1,133,429 -0.02(-0.61%)
Apr 11, 2014 2.614 2.632 2.607 2.614 712,475 -0.01(-0.54%)
Apr 10, 2014 2.649 2.653 2.618 2.628 720,724 -0.02(-0.93%)
Apr 09, 2014 2.656 2.667 2.642 2.653 867,091 +0.00(+0.00%)
Apr 08, 2014 2.639 2.664 2.628 2.653 779,126 +0.01(+0.54%)
Apr 07, 2014 2.688 2.695 2.639 2.639 1,192,826 -0.04(-1.58%)
Apr 04, 2014 2.727 2.738 2.678 2.681 1,115,943 -0.04(-1.43%)
Apr 03, 2014 2.734 2.738 2.720 2.720 865,956 -0.01(-0.39%)
Apr 02, 2014 2.727 2.741 2.709 2.731 1,005,867 +0.00(+0.00%)
Apr 01, 2014 2.738 2.759 2.724 2.731 1,164,002 -0.00(-0.13%)
Mar 31, 2014 2.720 2.738 2.717 2.734 779,492 +0.02(+0.78%)
Mar 28, 2014 2.713 2.738 2.706 2.713 609,096 +0.01(+0.39%)
Mar 27, 2014 2.720 2.720 2.695 2.702 684,096 -0.02(-0.65%)
Mar 26, 2014 2.731 2.738 2.715 2.720 984,319 -0.01(-0.26%)
Mar 25, 2014 2.738 2.755 2.727 2.727 1,146,593 -0.01(-0.39%)
Mar 24, 2014 2.748 2.748 2.709 2.738 1,479,344 +0.01(+0.52%)
Mar 21, 2014 2.731 2.745 2.709 2.724 859,502 +0.00(+0.13%)
Mar 20, 2014 2.706 2.741 2.685 2.720 1,003,189 -0.01(-0.39%)
Mar 19, 2014 2.755 2.762 2.720 2.731 828,901 -0.01(-0.39%)
Mar 18, 2014 2.724 2.741 2.717 2.741 785,940 +0.02(+0.78%)
Mar 17, 2014 2.745 2.762 2.720 2.720 1,042,713 -0.01(-0.52%)
Mar 14, 2014 2.738 2.770 2.727 2.734 1,052,343 -0.02(-0.64%)
Mar 13, 2014 2.808 2.808 2.745 2.752 1,280,162 -0.04(-1.39%)
Mar 12, 2014 2.777 2.799 2.767 2.791 794,840 +0.00(+0.12%)
Mar 11, 2014 2.801 2.808 2.770 2.787 1,066,362 -0.01(-0.25%)
Mar 10, 2014 2.763 2.798 2.756 2.794 906,649 +0.02(+0.88%)
Mar 07, 2014 2.798 2.801 2.766 2.770 1,189,300 -0.03(-0.99%)
Mar 06, 2014 2.773 2.801 2.773 2.798 1,095,479 +0.02(+0.87%)
Mar 05, 2014 2.763 2.773 2.753 2.773 853,971 +0.02(+0.76%)
Mar 04, 2014 2.756 2.770 2.747 2.753 882,407 +0.01(+0.51%)
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.