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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 2.569 2.573 2.561 2.573 844,359 -0.00(-0.15%)
Mar 30, 2015 2.577 2.593 2.577 2.577 1,311,521 +0.01(+0.31%)
Mar 27, 2015 2.565 2.583 2.565 2.569 1,553,714 -0.01(-0.31%)
Mar 26, 2015 2.561 2.581 2.550 2.577 1,806,495 +0.01(+0.31%)
Mar 25, 2015 2.585 2.601 2.569 2.569 2,480,021 -0.02(-0.61%)
Mar 24, 2015 2.601 2.609 2.573 2.585 2,029,672 -0.01(-0.31%)
Mar 23, 2015 2.581 2.597 2.581 2.593 1,046,435 +0.01(+0.46%)
Mar 20, 2015 2.589 2.601 2.573 2.581 1,273,939 -0.00(-0.15%)
Mar 19, 2015 2.573 2.589 2.569 2.585 1,149,465 +0.01(+0.46%)
Mar 18, 2015 2.534 2.585 2.526 2.573 679,085 +0.03(+1.09%)
Mar 17, 2015 2.534 2.549 2.526 2.545 758,617 -0.01(-0.46%)
Mar 16, 2015 2.561 2.569 2.549 2.557 901,427 +0.01(+0.31%)
Mar 13, 2015 2.565 2.569 2.522 2.549 1,340,245 -0.02(-0.62%)
Mar 12, 2015 2.565 2.565 2.554 2.565 895,790 +0.02(+0.76%)
Mar 11, 2015 2.558 2.558 2.534 2.546 843,851 -0.02(-0.60%)
Mar 10, 2015 2.561 2.573 2.546 2.561 1,608,319 -0.02(-0.60%)
Mar 09, 2015 2.565 2.581 2.561 2.577 883,963 +0.01(+0.45%)
Mar 06, 2015 2.573 2.577 2.554 2.565 2,013,520 -0.02(-0.90%)
Mar 05, 2015 2.581 2.592 2.581 2.588 937,599 +0.00(+0.15%)
Mar 04, 2015 2.588 2.588 2.573 2.585 1,345,551 -0.00(-0.15%)
Mar 03, 2015 2.588 2.592 2.581 2.588 1,010,651 -0.00(-0.15%)
Mar 02, 2015 2.585 2.596 2.581 2.592 1,049,383 +0.01(+0.45%)
Feb 27, 2015 2.588 2.588 2.581 2.581 891,241 -0.01(-0.30%)
Feb 26, 2015 2.588 2.589 2.581 2.588 1,070,909 +0.00(+0.15%)
Feb 25, 2015 2.585 2.592 2.577 2.585 870,536 +0.00(+0.00%)
Feb 24, 2015 2.561 2.585 2.550 2.585 1,299,040 +0.03(+1.06%)
Feb 23, 2015 2.550 2.561 2.538 2.558 1,046,387 +0.00(+0.15%)
Feb 20, 2015 2.527 2.554 2.523 2.554 1,014,515 +0.02(+0.76%)
Feb 19, 2015 2.530 2.534 2.523 2.534 742,597 +0.00(+0.15%)
Feb 18, 2015 2.523 2.538 2.523 2.530 1,220,618 +0.00(+0.15%)
Feb 17, 2015 2.530 2.546 2.527 2.527 1,355,297 -0.01(-0.31%)
Feb 13, 2015 2.534 2.534 2.534 2.534 1,380,393 -0.00(-0.15%)
Feb 12, 2015 2.523 2.542 2.523 2.538 888,225 +0.02(+0.61%)
Feb 11, 2015 2.515 2.523 2.507 2.523 544,532 +0.00(+0.00%)
Feb 10, 2015 2.507 2.527 2.496 2.523 1,088,427 +0.03(+1.40%)
Feb 09, 2015 2.488 2.492 2.476 2.488 1,178,281 +0.00(+0.00%)
Feb 06, 2015 2.496 2.511 2.488 2.488 1,199,786 -0.00(-0.16%)
Feb 05, 2015 2.484 2.496 2.484 2.492 1,290,426 +0.02(+0.78%)
Feb 04, 2015 2.472 2.496 2.469 2.472 1,134,137 -0.00(-0.16%)
Feb 03, 2015 2.465 2.484 2.457 2.476 1,131,188 +0.02(+0.95%)
Feb 02, 2015 2.453 2.453 2.414 2.453 1,710,568 +0.01(+0.48%)
Jan 30, 2015 2.453 2.476 2.438 2.441 740,742 -0.04(-1.56%)
Jan 29, 2015 2.457 2.481 2.430 2.480 734,107 +0.03(+1.42%)
Jan 28, 2015 2.492 2.496 2.445 2.445 1,175,280 -0.03(-1.25%)
Jan 27, 2015 2.476 2.488 2.465 2.476 959,682 -0.03(-1.08%)
Jan 26, 2015 2.453 2.511 2.453 2.503 1,501,224 -0.01(-0.31%)
Jan 23, 2015 2.507 2.519 2.503 2.511 704,333 -0.01(-0.31%)
Jan 22, 2015 2.496 2.523 2.472 2.519 993,355 +0.04(+1.56%)
Jan 21, 2015 2.461 2.487 2.449 2.480 1,017,702 +0.01(+0.31%)
Jan 20, 2015 2.465 2.484 2.445 2.472 844,161 +0.01(+0.47%)
Jan 16, 2015 2.422 2.461 2.422 2.461 913,315 +0.03(+1.44%)
Jan 15, 2015 2.457 2.461 2.422 2.426 1,149,497 -0.02(-0.79%)
Jan 14, 2015 2.434 2.453 2.414 2.445 1,393,574 -0.02(-0.78%)
Jan 13, 2015 2.496 2.511 2.445 2.465 831,166 -0.01(-0.47%)
Jan 12, 2015 2.496 2.503 2.465 2.476 841,874 -0.02(-0.62%)
Jan 09, 2015 2.523 2.527 2.488 2.492 636,278 -0.02(-0.92%)
Jan 08, 2015 2.488 2.527 2.488 2.515 1,359,760 +0.05(+2.20%)
Jan 07, 2015 2.476 2.492 2.461 2.461 1,426,759 +0.01(+0.47%)
Jan 06, 2015 2.472 2.472 2.414 2.449 1,642,120 -0.00(-0.16%)
Jan 05, 2015 2.496 2.499 2.443 2.453 2,613,424 -0.06(-2.31%)
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.