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 (%)
Jan 29, 2016 2.052 2.104 2.052 2.100 640,288 +0.05(+2.53%)
Jan 28, 2016 2.052 2.061 2.023 2.048 408,246 +0.02(+1.06%)
Jan 27, 2016 2.052 2.070 2.018 2.026 765,347 -0.02(-0.84%)
Jan 26, 2016 2.022 2.052 2.018 2.044 638,809 +0.04(+1.94%)
Jan 25, 2016 2.048 2.048 2.005 2.005 701,784 -0.05(-2.31%)
Jan 22, 2016 2.039 2.052 2.019 2.052 1,473,684 +0.06(+3.25%)
Jan 21, 2016 1.957 2.009 1.949 1.988 1,457,507 +0.05(+2.44%)
Jan 20, 2016 1.953 1.957 1.863 1.940 2,561,995 -0.04(-1.96%)
Jan 19, 2016 2.035 2.048 1.975 1.979 1,649,057 -0.04(-1.92%)
Jan 15, 2016 2.039 2.018 2.018 2.018 1,182,374 -0.06(-2.90%)
Jan 14, 2016 2.052 2.087 2.031 2.078 1,517,458 +0.03(+1.69%)
Jan 13, 2016 2.104 2.117 2.044 2.044 1,075,406 -0.05(-2.47%)
Jan 12, 2016 2.104 2.113 2.065 2.095 1,418,849 +0.02(+0.83%)
Jan 11, 2016 2.143 2.147 2.061 2.078 1,766,979 -0.04(-2.03%)
Jan 08, 2016 2.169 2.173 2.121 2.121 1,515,747 -0.03(-1.20%)
Jan 07, 2016 2.156 2.173 2.152 2.147 1,237,339 -0.04(-1.97%)
Jan 06, 2016 2.199 2.208 2.186 2.190 811,772 -0.04(-1.74%)
Jan 05, 2016 2.246 2.255 2.229 2.229 585,507 -0.00(-0.19%)
Jan 04, 2016 2.242 2.242 2.203 2.233 1,440,063 -0.06(-2.45%)
Dec 31, 2015 2.289 2.289 2.289 2.289 1,052,958 -0.01(-0.38%)
Dec 30, 2015 2.307 2.307 2.289 2.298 942,647 -0.01(-0.37%)
Dec 29, 2015 2.311 2.324 2.294 2.307 1,051,726 +0.02(+0.94%)
Dec 28, 2015 2.294 2.302 2.272 2.285 1,826,854 -0.02(-1.03%)
Dec 24, 2015 2.328 2.309 2.309 2.309 567,298 -0.02(-0.83%)
Dec 23, 2015 2.302 2.328 2.285 2.328 2,594,437 +0.05(+2.08%)
Dec 22, 2015 2.277 2.303 2.259 2.281 1,746,036 +0.01(+0.57%)
Dec 21, 2015 2.246 2.277 2.242 2.268 3,853,712 +0.03(+1.54%)
Dec 18, 2015 2.294 2.294 2.233 2.233 2,998,574 -0.05(-2.26%)
Dec 17, 2015 2.272 2.289 2.264 2.285 2,007,290 +0.02(+0.76%)
Dec 16, 2015 2.238 2.277 2.238 2.268 1,143,851 +0.03(+1.35%)
Dec 15, 2015 2.199 2.246 2.199 2.238 1,645,107 +0.05(+2.17%)
Dec 14, 2015 2.225 2.227 2.179 2.190 1,428,277 -0.03(-1.36%)
Dec 11, 2015 2.242 2.255 2.221 2.221 1,187,715 -0.05(-2.28%)
Dec 10, 2015 2.285 2.311 2.264 2.272 1,153,636 -0.01(-0.57%)
Dec 09, 2015 2.315 2.324 2.281 2.285 1,318,943 -0.03(-1.49%)
Dec 08, 2015 2.311 2.324 2.299 2.320 1,463,617 -0.01(-0.36%)
Dec 07, 2015 2.345 2.349 2.316 2.328 954,918 -0.02(-1.06%)
Dec 04, 2015 2.324 2.370 2.320 2.353 1,140,343 +0.03(+1.44%)
Dec 03, 2015 2.353 2.361 2.311 2.320 801,594 -0.03(-1.42%)
Dec 02, 2015 2.370 2.374 2.347 2.353 764,308 -0.01(-0.35%)
Dec 01, 2015 2.349 2.374 2.349 2.361 586,769 +0.02(+0.71%)
Nov 30, 2015 2.353 2.361 2.341 2.345 670,333 -0.01(-0.35%)
Nov 27, 2015 2.345 2.357 2.345 2.353 189,212 -0.01(-0.35%)
Nov 25, 2015 2.345 2.361 2.361 2.361 651,445 +0.01(+0.35%)
Nov 24, 2015 2.336 2.361 2.328 2.353 633,467 +0.00(+0.18%)
Nov 23, 2015 2.349 2.365 2.345 2.349 763,336 +0.00(+0.18%)
Nov 20, 2015 2.349 2.365 2.336 2.345 793,320 +0.01(+0.36%)
Nov 19, 2015 2.336 2.345 2.324 2.336 661,451 -0.00(-0.18%)
Nov 18, 2015 2.303 2.345 2.303 2.341 888,839 +0.04(+1.81%)
Nov 17, 2015 2.295 2.320 2.291 2.299 715,012 +0.00(+0.18%)
Nov 16, 2015 2.266 2.299 2.241 2.295 1,086,840 +0.02(+0.92%)
Nov 13, 2015 2.291 2.307 2.266 2.274 710,387 -0.04(-1.62%)
Nov 12, 2015 2.328 2.332 2.303 2.311 515,854 -0.02(-1.07%)
Nov 11, 2015 2.345 2.349 2.328 2.336 1,475,044 +0.00(+0.00%)
Nov 10, 2015 2.332 2.349 2.328 2.336 1,230,907 -0.01(-0.36%)
Nov 09, 2015 2.386 2.390 2.336 2.345 1,061,344 -0.05(-2.26%)
Nov 06, 2015 2.386 2.399 2.378 2.399 423,542 +0.00(+0.00%)
Nov 05, 2015 2.415 2.424 2.399 2.399 536,701 -0.02(-0.69%)
Nov 04, 2015 2.420 2.428 2.399 2.415 580,694 -0.00(-0.17%)
Nov 03, 2015 2.390 2.424 2.390 2.420 468,995 +0.02(+0.69%)
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.