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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 2.285 2.305 2.281 2.285 777,775 -0.02(-0.88%)
Aug 28, 2015 2.281 2.310 2.281 2.305 607,387 +0.02(+0.89%)
Aug 27, 2015 2.265 2.305 2.249 2.285 1,194,164 +0.04(+1.81%)
Aug 26, 2015 2.208 2.245 2.180 2.245 1,376,894 +0.08(+3.55%)
Aug 25, 2015 2.241 2.249 2.156 2.168 2,175,815 +0.01(+0.56%)
Aug 24, 2015 2.127 2.229 2.010 2.156 5,932,604 -0.14(-6.01%)
Aug 21, 2015 2.346 2.362 2.293 2.293 2,385,230 -0.09(-3.91%)
Aug 20, 2015 2.423 2.423 2.387 2.387 1,661,452 -0.06(-2.32%)
Aug 19, 2015 2.447 2.451 2.431 2.443 1,194,540 -0.01(-0.50%)
Aug 18, 2015 2.451 2.455 2.447 2.455 723,147 +0.00(+0.17%)
Aug 17, 2015 2.447 2.464 2.439 2.451 1,364,638 -0.01(-0.49%)
Aug 14, 2015 2.451 2.464 2.447 2.464 554,779 +0.01(+0.50%)
Aug 13, 2015 2.468 2.476 2.451 2.451 819,941 -0.02(-0.82%)
Aug 12, 2015 2.451 2.476 2.427 2.472 999,625 -0.01(-0.33%)
Aug 11, 2015 2.476 2.480 2.459 2.480 544,606 -0.01(-0.49%)
Aug 10, 2015 2.476 2.496 2.476 2.492 714,820 +0.04(+1.65%)
Aug 07, 2015 2.472 2.476 2.447 2.451 604,877 -0.02(-0.66%)
Aug 06, 2015 2.504 2.516 2.468 2.468 617,896 -0.05(-1.93%)
Aug 05, 2015 2.512 2.532 2.504 2.516 583,674 +0.01(+0.49%)
Aug 04, 2015 2.484 2.508 2.484 2.504 584,514 +0.02(+0.65%)
Aug 03, 2015 2.492 2.500 2.478 2.488 717,545 -0.00(-0.16%)
Jul 31, 2015 2.492 2.512 2.488 2.492 639,133 +0.00(+0.16%)
Jul 30, 2015 2.496 2.508 2.484 2.488 2,041,039 -0.02(-0.65%)
Jul 29, 2015 2.484 2.512 2.484 2.504 680,873 +0.02(+0.65%)
Jul 28, 2015 2.464 2.492 2.447 2.488 953,337 +0.04(+1.49%)
Jul 27, 2015 2.480 2.484 2.451 2.451 1,123,865 -0.04(-1.63%)
Jul 24, 2015 2.516 2.524 2.488 2.492 762,571 -0.03(-1.28%)
Jul 23, 2015 2.541 2.545 2.512 2.524 614,969 -0.01(-0.48%)
Jul 22, 2015 2.520 2.541 2.520 2.536 634,299 +0.00(+0.00%)
Jul 21, 2015 2.528 2.549 2.528 2.536 534,457 -0.00(-0.16%)
Jul 20, 2015 2.557 2.561 2.541 2.541 746,403 -0.01(-0.48%)
Jul 17, 2015 2.573 2.573 2.553 2.553 907,084 -0.03(-1.10%)
Jul 16, 2015 2.569 2.581 2.569 2.581 699,003 +0.02(+0.79%)
Jul 15, 2015 2.553 2.569 2.553 2.561 480,945 +0.01(+0.32%)
Jul 14, 2015 2.545 2.557 2.545 2.553 519,074 +0.00(+0.16%)
Jul 13, 2015 2.528 2.549 2.528 2.549 739,481 +0.03(+1.13%)
Jul 10, 2015 2.516 2.520 2.500 2.520 574,145 +0.04(+1.47%)
Jul 09, 2015 2.512 2.524 2.484 2.484 563,385 -0.00(-0.16%)
Jul 08, 2015 2.512 2.512 2.485 2.488 611,272 -0.04(-1.60%)
Jul 07, 2015 2.541 2.541 2.496 2.528 894,880 +0.00(+0.00%)
Jul 06, 2015 2.536 2.549 2.520 2.528 917,576 -0.02(-0.79%)
Jul 02, 2015 2.553 2.549 2.549 2.549 610,341 -0.00(-0.16%)
Jul 01, 2015 2.557 2.565 2.545 2.553 588,635 +0.02(+0.64%)
Jun 30, 2015 2.553 2.557 2.524 2.536 816,626 +0.01(+0.32%)
Jun 29, 2015 2.577 2.581 2.524 2.528 1,165,071 -0.06(-2.50%)
Jun 26, 2015 2.593 2.613 2.589 2.593 1,541,610 +0.00(+0.16%)
Jun 25, 2015 2.626 2.626 2.589 2.589 1,565,572 -0.04(-1.39%)
Jun 24, 2015 2.626 2.638 2.615 2.626 1,914,383 -0.00(-0.15%)
Jun 23, 2015 2.617 2.630 2.613 2.630 1,450,054 +0.02(+0.78%)
Jun 22, 2015 2.601 2.613 2.597 2.609 785,262 +0.02(+0.78%)
Jun 19, 2015 2.597 2.597 2.577 2.589 806,932 -0.01(-0.47%)
Jun 18, 2015 2.585 2.601 2.573 2.601 965,692 +0.03(+1.10%)
Jun 17, 2015 2.569 2.573 2.549 2.573 1,066,708 +0.00(+0.16%)
Jun 16, 2015 2.573 2.577 2.565 2.569 832,992 -0.00(-0.16%)
Jun 15, 2015 2.569 2.585 2.563 2.573 562,834 -0.01(-0.47%)
Jun 12, 2015 2.581 2.589 2.573 2.585 870,831 +0.00(+0.00%)
Jun 11, 2015 2.573 2.593 2.573 2.585 1,023,337 +0.02(+0.62%)
Jun 10, 2015 2.557 2.573 2.557 2.569 3,434,021 +0.02(+0.62%)
Jun 09, 2015 2.565 2.561 2.553 2.553 989,680 -0.01(-0.31%)
Jun 08, 2015 2.577 2.577 2.561 2.561 1,121,542 -0.02(-0.61%)
Jun 05, 2015 2.577 2.581 2.569 2.577 755,644 -0.01(-0.31%)
Jun 04, 2015 2.593 2.597 2.577 2.585 1,087,031 -0.01(-0.46%)
Jun 03, 2015 2.597 2.605 2.589 2.597 635,874 +0.00(+0.00%)
Jun 02, 2015 2.581 2.597 2.573 2.597 794,073 +0.01(+0.46%)
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.