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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 31, 2015 2.227 2.227 2.227 2.227 1,082,702 -0.01(-0.38%)
Dec 30, 2015 2.243 2.243 2.227 2.235 969,276 -0.01(-0.37%)
Dec 29, 2015 2.248 2.260 2.231 2.243 1,081,436 +0.02(+0.94%)
Dec 28, 2015 2.231 2.239 2.210 2.222 1,878,460 -0.02(-1.03%)
Dec 24, 2015 2.264 2.245 2.245 2.245 583,323 -0.02(-0.83%)
Dec 23, 2015 2.239 2.264 2.222 2.264 2,667,727 +0.05(+2.08%)
Dec 22, 2015 2.214 2.240 2.197 2.218 1,795,359 +0.01(+0.57%)
Dec 21, 2015 2.185 2.214 2.180 2.206 3,962,575 +0.03(+1.54%)
Dec 18, 2015 2.231 2.231 2.172 2.172 3,083,279 -0.05(-2.26%)
Dec 17, 2015 2.210 2.227 2.201 2.222 2,063,993 +0.02(+0.76%)
Dec 16, 2015 2.176 2.214 2.176 2.206 1,176,163 +0.03(+1.35%)
Dec 15, 2015 2.139 2.185 2.139 2.176 1,691,579 +0.05(+2.17%)
Dec 14, 2015 2.164 2.166 2.119 2.130 1,468,624 -0.03(-1.36%)
Dec 11, 2015 2.180 2.193 2.159 2.159 1,221,267 -0.05(-2.28%)
Dec 10, 2015 2.222 2.248 2.201 2.210 1,186,224 -0.01(-0.57%)
Dec 09, 2015 2.252 2.260 2.218 2.222 1,356,202 -0.03(-1.49%)
Dec 08, 2015 2.248 2.260 2.236 2.256 1,504,962 -0.01(-0.36%)
Dec 07, 2015 2.280 2.285 2.252 2.264 981,893 -0.02(-1.06%)
Dec 04, 2015 2.260 2.305 2.256 2.288 1,172,557 +0.03(+1.44%)
Dec 03, 2015 2.288 2.296 2.248 2.256 824,238 -0.03(-1.42%)
Dec 02, 2015 2.305 2.309 2.282 2.288 785,899 -0.01(-0.35%)
Dec 01, 2015 2.284 2.309 2.284 2.296 603,344 +0.02(+0.71%)
Nov 30, 2015 2.288 2.296 2.276 2.280 689,269 -0.01(-0.35%)
Nov 27, 2015 2.280 2.292 2.280 2.288 194,557 -0.01(-0.35%)
Nov 25, 2015 2.280 2.296 2.296 2.296 669,847 +0.01(+0.35%)
Nov 24, 2015 2.272 2.296 2.264 2.288 651,362 +0.00(+0.18%)
Nov 23, 2015 2.284 2.300 2.280 2.284 784,899 +0.00(+0.18%)
Nov 20, 2015 2.284 2.300 2.272 2.280 815,730 +0.01(+0.36%)
Nov 19, 2015 2.272 2.280 2.260 2.272 680,136 -0.00(-0.18%)
Nov 18, 2015 2.240 2.281 2.240 2.276 913,948 +0.04(+1.81%)
Nov 17, 2015 2.232 2.256 2.228 2.236 735,210 +0.00(+0.18%)
Nov 16, 2015 2.203 2.236 2.179 2.232 1,117,542 +0.02(+0.92%)
Nov 13, 2015 2.228 2.244 2.203 2.211 730,455 -0.04(-1.62%)
Nov 12, 2015 2.264 2.268 2.240 2.248 530,426 -0.02(-1.07%)
Nov 11, 2015 2.280 2.284 2.264 2.272 1,516,712 +0.00(+0.00%)
Nov 10, 2015 2.268 2.284 2.264 2.272 1,265,679 -0.01(-0.36%)
Nov 09, 2015 2.321 2.325 2.272 2.280 1,091,325 -0.05(-2.26%)
Nov 06, 2015 2.321 2.333 2.313 2.333 435,507 +0.00(+0.00%)
Nov 05, 2015 2.349 2.357 2.333 2.333 551,862 -0.02(-0.69%)
Nov 04, 2015 2.353 2.361 2.333 2.349 597,097 -0.00(-0.17%)
Nov 03, 2015 2.325 2.357 2.325 2.353 482,243 +0.02(+0.69%)
Nov 02, 2015 2.300 2.345 2.300 2.337 639,165 +0.03(+1.23%)
Oct 30, 2015 2.309 2.317 2.300 2.309 501,652 +0.00(+0.00%)
Oct 29, 2015 2.313 2.325 2.300 2.309 983,873 -0.02(-0.70%)
Oct 28, 2015 2.300 2.329 2.292 2.325 746,049 +0.02(+1.06%)
Oct 27, 2015 2.292 2.305 2.288 2.300 715,547 -0.01(-0.35%)
Oct 26, 2015 2.317 2.325 2.296 2.309 707,073 -0.01(-0.35%)
Oct 23, 2015 2.317 2.327 2.309 2.317 691,239 +0.02(+0.88%)
Oct 22, 2015 2.272 2.309 2.272 2.296 791,272 +0.03(+1.25%)
Oct 21, 2015 2.276 2.284 2.260 2.268 646,278 -0.01(-0.36%)
Oct 20, 2015 2.272 2.280 2.260 2.276 440,608 +0.00(+0.18%)
Oct 19, 2015 2.260 2.292 2.260 2.272 751,859 +0.00(+0.00%)
Oct 16, 2015 2.268 2.276 2.260 2.272 489,201 +0.01(+0.36%)
Oct 15, 2015 2.268 2.276 2.260 2.264 619,677 -0.01(-0.36%)
Oct 14, 2015 2.276 2.280 2.248 2.272 907,407 -0.02(-0.71%)
Oct 13, 2015 2.272 2.296 2.268 2.288 710,648 -0.00(-0.18%)
Oct 12, 2015 2.280 2.292 2.268 2.292 775,546 +0.00(+0.18%)
Oct 09, 2015 2.244 2.288 2.244 2.288 1,704,418 +0.06(+2.73%)
Oct 08, 2015 2.228 2.244 2.220 2.228 700,498 -0.02(-0.90%)
Oct 07, 2015 2.232 2.248 2.215 2.248 748,029 +0.02(+0.91%)
Oct 06, 2015 2.207 2.228 2.207 2.228 1,003,174 +0.02(+0.73%)
Oct 05, 2015 2.163 2.211 2.163 2.211 1,085,481 +0.05(+2.44%)
Oct 02, 2015 2.086 2.159 2.086 2.159 850,585 +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.