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 (%)
Jul 31, 2013 2.209 2.219 2.189 2.189 1,676,322 -0.03(-1.16%)
Jul 30, 2013 2.218 2.221 2.206 2.215 1,015,810 +0.01(+0.29%)
Jul 29, 2013 2.218 2.228 2.209 2.209 867,859 -0.02(-0.87%)
Jul 26, 2013 2.218 2.228 2.212 2.228 733,686 +0.01(+0.29%)
Jul 25, 2013 2.221 2.231 2.209 2.221 1,147,999 +0.00(+0.00%)
Jul 24, 2013 2.237 2.241 2.218 2.221 902,362 -0.02(-0.72%)
Jul 23, 2013 2.221 2.241 2.215 2.237 1,031,114 +0.03(+1.16%)
Jul 22, 2013 2.218 2.215 2.205 2.212 1,052,580 -0.00(-0.14%)
Jul 19, 2013 2.215 2.225 2.212 2.215 1,025,960 -0.01(-0.43%)
Jul 18, 2013 2.221 2.244 2.221 2.225 1,382,620 -0.00(-0.14%)
Jul 17, 2013 2.225 2.228 2.215 2.228 663,209 +0.01(+0.28%)
Jul 16, 2013 2.228 2.231 2.215 2.221 599,646 -0.01(-0.43%)
Jul 15, 2013 2.228 2.237 2.221 2.231 949,681 +0.00(+0.00%)
Jul 12, 2013 2.234 2.234 2.215 2.231 973,984 +0.00(+0.00%)
Jul 11, 2013 2.231 2.234 2.218 2.231 917,029 +0.03(+1.46%)
Jul 10, 2013 2.199 2.215 2.186 2.199 803,084 +0.00(+0.00%)
Jul 09, 2013 2.199 2.202 2.189 2.199 941,046 +0.01(+0.44%)
Jul 08, 2013 2.202 2.218 2.183 2.189 1,296,335 +0.00(+0.15%)
Jul 05, 2013 2.189 2.189 2.170 2.186 337,374 +0.00(+0.22%)
Jul 03, 2013 2.183 2.183 2.160 2.181 460,371 -0.01(-0.37%)
Jul 02, 2013 2.180 2.199 2.176 2.189 617,899 +0.01(+0.29%)
Jul 01, 2013 2.160 2.199 2.160 2.183 1,317,602 +0.04(+1.95%)
Jun 28, 2013 2.122 2.151 2.122 2.141 839,161 +0.00(+0.15%)
Jun 27, 2013 2.135 2.154 2.135 2.138 694,984 +0.01(+0.30%)
Jun 26, 2013 2.102 2.135 2.102 2.131 914,929 +0.04(+1.69%)
Jun 25, 2013 2.086 2.099 2.067 2.096 873,717 +0.04(+1.72%)
Jun 24, 2013 2.080 2.080 2.025 2.061 2,077,962 -0.03(-1.54%)
Jun 21, 2013 2.128 2.135 2.090 2.093 2,560,332 +0.01(+0.46%)
Jun 20, 2013 2.128 2.128 2.064 2.083 1,813,258 -0.05(-2.41%)
Jun 19, 2013 2.170 2.176 2.135 2.135 986,172 -0.04(-1.78%)
Jun 18, 2013 2.151 2.173 2.146 2.173 921,300 +0.04(+1.65%)
Jun 17, 2013 2.147 2.170 2.128 2.138 1,228,613 +0.01(+0.30%)
Jun 14, 2013 2.176 2.196 2.128 2.131 1,693,244 -0.05(-2.36%)
Jun 13, 2013 2.160 2.187 2.157 2.183 1,330,041 +0.02(+0.74%)
Jun 12, 2013 2.205 2.212 2.167 2.167 1,696,239 -0.05(-2.04%)
Jun 11, 2013 2.187 2.212 2.180 2.212 1,809,973 +0.02(+0.72%)
Jun 10, 2013 2.183 2.205 2.183 2.196 906,238 +0.01(+0.58%)
Jun 07, 2013 2.155 2.187 2.149 2.183 1,326,601 +0.04(+1.99%)
Jun 06, 2013 2.136 2.142 2.102 2.141 1,050,588 +0.03(+1.27%)
Jun 05, 2013 2.142 2.155 2.114 2.114 1,109,747 -0.03(-1.18%)
Jun 04, 2013 2.161 2.171 2.127 2.139 1,354,262 -0.02(-0.88%)
Jun 03, 2013 2.193 2.193 2.155 2.158 1,273,115 -0.02(-1.01%)
May 31, 2013 2.202 2.205 2.180 2.180 1,877,933 -0.03(-1.14%)
May 30, 2013 2.190 2.215 2.183 2.205 1,191,320 +0.02(+0.72%)
May 29, 2013 2.190 2.193 2.161 2.190 1,030,339 -0.00(-0.14%)
May 28, 2013 2.212 2.234 2.187 2.193 1,533,461 -0.00(-0.14%)
May 24, 2013 2.199 2.205 2.183 2.196 766,891 -0.02(-0.85%)
May 23, 2013 2.165 2.215 2.158 2.215 1,839,906 +0.02(+0.72%)
May 22, 2013 2.218 2.243 2.193 2.199 1,371,700 -0.01(-0.57%)
May 21, 2013 2.205 2.243 2.199 2.212 1,684,019 +0.01(+0.43%)
May 20, 2013 2.202 2.215 2.199 2.202 1,202,378 +0.00(+0.00%)
May 17, 2013 2.193 2.205 2.190 2.202 1,207,246 +0.01(+0.58%)
May 16, 2013 2.161 2.196 2.161 2.190 1,711,493 +0.02(+0.72%)
May 15, 2013 2.139 2.174 2.133 2.174 1,311,868 +0.05(+2.37%)
May 13, 2013 2.108 2.124 2.102 2.124 1,120,043 +0.02(+0.90%)
May 10, 2013 2.102 2.111 2.092 2.105 764,517 +0.00(+0.15%)
May 09, 2013 2.111 2.117 2.095 2.102 1,110,778 -0.02(-0.74%)
May 08, 2013 2.102 2.120 2.102 2.117 1,418,762 +0.00(+0.15%)
May 07, 2013 2.105 2.117 2.095 2.114 971,742 +0.01(+0.45%)
May 06, 2013 2.089 2.105 2.089 2.105 900,655 +0.02(+0.75%)
May 03, 2013 2.064 2.092 2.064 2.089 1,255,226 +0.03(+1.69%)
May 02, 2013 2.051 2.064 2.048 2.054 936,495 +0.01(+0.31%)
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.