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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2015 2.230 2.230 2.230 2.230 1,081,126 -0.01(-0.38%)
Dec 30, 2015 2.247 2.247 2.230 2.238 967,865 -0.01(-0.37%)
Dec 29, 2015 2.251 2.263 2.234 2.247 1,079,861 +0.02(+0.94%)
Dec 28, 2015 2.234 2.242 2.213 2.226 1,875,725 -0.02(-1.03%)
Dec 24, 2015 2.268 2.249 2.249 2.249 582,474 -0.02(-0.83%)
Dec 23, 2015 2.242 2.268 2.226 2.268 2,663,842 +0.05(+2.08%)
Dec 22, 2015 2.217 2.243 2.200 2.221 1,792,745 +0.01(+0.57%)
Dec 21, 2015 2.188 2.217 2.184 2.209 3,956,804 +0.03(+1.54%)
Dec 18, 2015 2.234 2.234 2.175 2.175 3,078,789 -0.05(-2.26%)
Dec 17, 2015 2.213 2.230 2.205 2.226 2,060,988 +0.02(+0.76%)
Dec 16, 2015 2.179 2.217 2.179 2.209 1,174,450 +0.03(+1.35%)
Dec 15, 2015 2.142 2.188 2.142 2.179 1,689,116 +0.05(+2.17%)
Dec 14, 2015 2.167 2.169 2.122 2.133 1,466,485 -0.03(-1.36%)
Dec 11, 2015 2.184 2.196 2.163 2.163 1,219,488 -0.05(-2.28%)
Dec 10, 2015 2.226 2.251 2.205 2.213 1,184,497 -0.01(-0.57%)
Dec 09, 2015 2.255 2.263 2.221 2.226 1,354,227 -0.03(-1.51%)
Dec 08, 2015 2.252 2.264 2.240 2.260 1,502,349 -0.01(-0.36%)
Dec 07, 2015 2.284 2.289 2.256 2.268 980,189 -0.02(-1.06%)
Dec 04, 2015 2.264 2.309 2.260 2.292 1,170,521 +0.03(+1.44%)
Dec 03, 2015 2.292 2.300 2.252 2.260 822,807 -0.03(-1.42%)
Dec 02, 2015 2.309 2.313 2.286 2.292 784,535 -0.01(-0.35%)
Dec 01, 2015 2.288 2.313 2.288 2.300 602,297 +0.02(+0.71%)
Nov 30, 2015 2.292 2.300 2.280 2.284 688,072 -0.01(-0.35%)
Nov 27, 2015 2.284 2.296 2.284 2.292 194,219 -0.01(-0.35%)
Nov 25, 2015 2.284 2.300 2.300 2.300 668,684 +0.01(+0.35%)
Nov 24, 2015 2.276 2.300 2.268 2.292 650,231 +0.00(+0.18%)
Nov 23, 2015 2.288 2.304 2.284 2.288 783,537 +0.00(+0.18%)
Nov 20, 2015 2.288 2.304 2.276 2.284 814,314 +0.01(+0.36%)
Nov 19, 2015 2.276 2.284 2.264 2.276 678,955 -0.00(-0.18%)
Nov 18, 2015 2.244 2.285 2.244 2.280 912,361 +0.04(+1.81%)
Nov 17, 2015 2.236 2.260 2.231 2.240 733,934 +0.00(+0.18%)
Nov 16, 2015 2.207 2.240 2.183 2.236 1,115,602 +0.02(+0.92%)
Nov 13, 2015 2.231 2.248 2.207 2.215 729,187 -0.04(-1.62%)
Nov 12, 2015 2.268 2.272 2.244 2.252 529,505 -0.02(-1.07%)
Nov 11, 2015 2.284 2.288 2.268 2.276 1,514,079 +0.00(+0.00%)
Nov 10, 2015 2.272 2.288 2.268 2.276 1,263,481 -0.01(-0.36%)
Nov 09, 2015 2.325 2.329 2.276 2.284 1,089,431 -0.05(-2.26%)
Nov 06, 2015 2.325 2.337 2.317 2.337 434,751 +0.00(+0.00%)
Nov 05, 2015 2.353 2.361 2.337 2.337 550,904 -0.02(-0.69%)
Nov 04, 2015 2.357 2.365 2.337 2.353 596,061 -0.00(-0.17%)
Nov 03, 2015 2.329 2.361 2.329 2.357 481,406 +0.02(+0.69%)
Nov 02, 2015 2.304 2.349 2.304 2.341 638,055 +0.03(+1.23%)
Oct 30, 2015 2.313 2.321 2.304 2.313 500,781 +0.00(+0.00%)
Oct 29, 2015 2.317 2.329 2.304 2.313 982,165 -0.02(-0.70%)
Oct 28, 2015 2.304 2.333 2.296 2.329 744,754 +0.02(+1.06%)
Oct 27, 2015 2.296 2.309 2.292 2.304 714,304 -0.01(-0.35%)
Oct 26, 2015 2.321 2.329 2.300 2.313 705,845 -0.01(-0.35%)
Oct 23, 2015 2.321 2.331 2.313 2.321 690,039 +0.02(+0.88%)
Oct 22, 2015 2.276 2.313 2.276 2.300 789,898 +0.03(+1.25%)
Oct 21, 2015 2.280 2.288 2.264 2.272 645,156 -0.01(-0.36%)
Oct 20, 2015 2.276 2.284 2.264 2.280 439,843 +0.00(+0.18%)
Oct 19, 2015 2.264 2.296 2.264 2.276 750,553 +0.00(+0.00%)
Oct 16, 2015 2.272 2.280 2.264 2.276 488,351 +0.01(+0.36%)
Oct 15, 2015 2.272 2.280 2.264 2.268 618,601 -0.01(-0.36%)
Oct 14, 2015 2.280 2.284 2.252 2.276 905,832 -0.02(-0.71%)
Oct 13, 2015 2.276 2.300 2.272 2.292 709,414 -0.00(-0.18%)
Oct 12, 2015 2.284 2.296 2.272 2.296 774,200 +0.00(+0.18%)
Oct 09, 2015 2.248 2.292 2.248 2.292 1,701,459 +0.06(+2.73%)
Oct 08, 2015 2.231 2.248 2.223 2.231 699,282 -0.02(-0.90%)
Oct 07, 2015 2.236 2.252 2.219 2.252 746,731 +0.02(+0.91%)
Oct 06, 2015 2.211 2.231 2.211 2.231 1,001,432 +0.02(+0.73%)
Oct 05, 2015 2.167 2.215 2.167 2.215 1,083,597 +0.05(+2.44%)
Oct 02, 2015 2.089 2.163 2.089 2.163 849,109 +0.04(+1.72%)
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.