Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.010 (+0.19%)
Official Closing 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 (%)
Oct 31, 2013 2.298 2.298 2.281 2.284 688,057 -0.01(-0.43%)
Oct 30, 2013 2.298 2.314 2.288 2.294 1,000,911 -0.01(-0.29%)
Oct 29, 2013 2.298 2.307 2.291 2.301 1,105,717 +0.01(+0.57%)
Oct 28, 2013 2.298 2.298 2.288 2.288 958,911 -0.00(-0.14%)
Oct 25, 2013 2.294 2.298 2.281 2.291 833,494 +0.01(+0.43%)
Oct 24, 2013 2.288 2.304 2.281 2.281 1,259,782 -0.00(-0.14%)
Oct 23, 2013 2.271 2.288 2.268 2.284 741,796 +0.01(+0.58%)
Oct 22, 2013 2.278 2.288 2.268 2.271 1,290,533 +0.01(+0.29%)
Oct 21, 2013 2.281 2.281 2.258 2.265 1,095,330 -0.01(-0.29%)
Oct 18, 2013 2.258 2.284 2.258 2.271 1,560,851 +0.02(+0.87%)
Oct 17, 2013 2.242 2.258 2.225 2.252 796,324 +0.02(+0.73%)
Oct 16, 2013 2.238 2.252 2.232 2.235 865,263 +0.01(+0.29%)
Oct 15, 2013 2.219 2.238 2.219 2.229 713,835 +0.01(+0.32%)
Oct 14, 2013 2.215 2.229 2.212 2.222 747,499 -0.01(-0.31%)
Oct 11, 2013 2.202 2.231 2.202 2.229 781,599 +0.03(+1.19%)
Oct 10, 2013 2.183 2.212 2.176 2.202 941,947 +0.04(+1.98%)
Oct 09, 2013 2.156 2.165 2.143 2.160 810,954 +0.02(+0.77%)
Oct 08, 2013 2.176 2.179 2.143 2.143 1,320,620 -0.03(-1.36%)
Oct 07, 2013 2.192 2.192 2.170 2.173 1,084,755 -0.03(-1.20%)
Oct 04, 2013 2.192 2.215 2.192 2.199 723,774 +0.01(+0.30%)
Oct 03, 2013 2.209 2.209 2.189 2.192 1,366,050 -0.01(-0.60%)
Oct 02, 2013 2.219 2.219 2.202 2.206 652,611 -0.02(-1.03%)
Oct 01, 2013 2.212 2.235 2.212 2.229 455,765 +0.02(+1.04%)
Sep 30, 2013 2.202 2.219 2.199 2.206 837,239 -0.02(-0.88%)
Sep 27, 2013 2.238 2.238 2.222 2.225 737,143 -0.03(-1.31%)
Sep 26, 2013 2.252 2.258 2.238 2.255 411,633 +0.01(+0.29%)
Sep 25, 2013 2.258 2.261 2.242 2.248 700,838 -0.01(-0.58%)
Sep 24, 2013 2.242 2.271 2.235 2.261 1,874,635 +0.02(+0.73%)
Sep 23, 2013 2.222 2.255 2.222 2.245 2,042,521 +0.02(+1.03%)
Sep 20, 2013 2.229 2.229 2.206 2.222 1,013,351 -0.01(-0.29%)
Sep 19, 2013 2.219 2.232 2.215 2.229 711,928 +0.01(+0.30%)
Sep 18, 2013 2.212 2.232 2.199 2.222 1,308,070 +0.02(+0.89%)
Sep 17, 2013 2.212 2.225 2.199 2.202 730,242 -0.01(-0.30%)
Sep 16, 2013 2.238 2.232 2.206 2.209 712,537 -0.00(-0.15%)
Sep 13, 2013 2.206 2.215 2.199 2.212 603,515 +0.00(+0.15%)
Sep 12, 2013 2.209 2.212 2.199 2.209 874,278 +0.02(+0.75%)
Sep 11, 2013 2.180 2.192 2.176 2.192 922,084 +0.01(+0.44%)
Sep 10, 2013 2.160 2.186 2.154 2.183 1,134,567 +0.03(+1.19%)
Sep 09, 2013 2.147 2.160 2.147 2.157 807,899 +0.02(+0.75%)
Sep 06, 2013 2.151 2.157 2.126 2.141 908,027 -0.01(-0.30%)
Sep 05, 2013 2.135 2.154 2.135 2.147 686,345 +0.01(+0.45%)
Sep 04, 2013 2.109 2.138 2.106 2.138 730,550 +0.03(+1.37%)
Sep 03, 2013 2.128 2.131 2.100 2.109 821,016 +0.01(+0.61%)
Aug 30, 2013 2.102 2.110 2.093 2.096 462,138 -0.01(-0.31%)
Aug 29, 2013 2.112 2.128 2.102 2.102 706,795 -0.01(-0.61%)
Aug 28, 2013 2.102 2.119 2.099 2.115 818,155 +0.02(+0.92%)
Aug 27, 2013 2.122 2.122 2.090 2.096 1,617,621 -0.04(-1.95%)
Aug 26, 2013 2.170 2.173 2.138 2.138 1,050,474 -0.04(-1.63%)
Aug 23, 2013 2.167 2.173 2.160 2.173 713,744 +0.02(+0.90%)
Aug 22, 2013 2.151 2.167 2.147 2.154 933,126 +0.01(+0.30%)
Aug 21, 2013 2.147 2.154 2.131 2.147 1,008,456 +0.00(+0.00%)
Aug 20, 2013 2.131 2.160 2.128 2.147 988,937 +0.02(+0.75%)
Aug 19, 2013 2.167 2.167 2.131 2.131 954,698 -0.03(-1.49%)
Aug 16, 2013 2.160 2.170 2.154 2.164 629,384 -0.01(-0.30%)
Aug 15, 2013 2.189 2.189 2.157 2.170 1,111,968 -0.04(-1.60%)
Aug 14, 2013 2.215 2.218 2.202 2.205 453,973 -0.02(-0.87%)
Aug 13, 2013 2.199 2.225 2.189 2.225 847,475 +0.03(+1.32%)
Aug 12, 2013 2.196 2.209 2.189 2.196 1,066,171 -0.00(-0.15%)
Aug 09, 2013 2.212 2.221 2.199 2.199 1,298,039 -0.02(-0.87%)
Aug 08, 2013 2.228 2.231 2.218 2.218 647,096 +0.00(+0.00%)
Aug 07, 2013 2.209 2.228 2.202 2.218 798,325 -0.01(-0.29%)
Aug 06, 2013 2.225 2.231 2.205 2.225 877,173 -0.01(-0.29%)
Aug 05, 2013 2.209 2.231 2.209 2.231 1,089,824 +0.02(+0.73%)
Aug 02, 2013 2.209 2.215 2.202 2.215 1,008,154 +0.00(+0.00%)
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.