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

The Gabelli Equity Trust Inc. (NY: GAB )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2013 2.267 2.270 2.244 2.244 1,824,416 -0.03(-1.14%)
May 30, 2013 2.254 2.280 2.247 2.270 1,157,370 +0.02(+0.72%)
May 29, 2013 2.254 2.257 2.225 2.254 1,000,976 -0.00(-0.14%)
May 28, 2013 2.277 2.299 2.251 2.257 1,489,761 -0.00(-0.14%)
May 24, 2013 2.264 2.270 2.247 2.260 745,036 -0.02(-0.85%)
May 23, 2013 2.228 2.280 2.222 2.280 1,787,473 +0.02(+0.72%)
May 22, 2013 2.283 2.309 2.257 2.264 1,332,609 -0.01(-0.57%)
May 21, 2013 2.270 2.309 2.264 2.277 1,636,029 +0.01(+0.43%)
May 20, 2013 2.267 2.280 2.264 2.267 1,168,112 +0.00(+0.00%)
May 17, 2013 2.257 2.270 2.254 2.267 1,172,842 +0.01(+0.58%)
May 16, 2013 2.225 2.260 2.225 2.254 1,662,719 +0.02(+0.72%)
May 15, 2013 2.202 2.238 2.196 2.238 1,274,483 +0.05(+2.37%)
May 13, 2013 2.170 2.186 2.163 2.186 1,088,124 +0.02(+0.90%)
May 10, 2013 2.163 2.173 2.153 2.166 742,730 +0.00(+0.15%)
May 09, 2013 2.173 2.179 2.157 2.163 1,079,124 -0.02(-0.74%)
May 08, 2013 2.163 2.183 2.163 2.179 1,378,331 +0.00(+0.15%)
May 07, 2013 2.166 2.179 2.157 2.176 944,049 +0.01(+0.45%)
May 06, 2013 2.150 2.166 2.150 2.166 874,989 +0.02(+0.75%)
May 03, 2013 2.124 2.153 2.124 2.150 1,219,455 +0.04(+1.69%)
May 02, 2013 2.111 2.124 2.108 2.115 909,807 +0.01(+0.31%)
May 01, 2013 2.105 2.121 2.102 2.108 901,584 +0.00(+0.14%)
Apr 30, 2013 2.098 2.108 2.095 2.105 1,657,946 +0.01(+0.32%)
Apr 29, 2013 2.108 2.114 2.095 2.098 1,003,742 +0.00(+0.16%)
Apr 26, 2013 2.095 2.111 2.095 2.095 661,819 -0.01(-0.46%)
Apr 25, 2013 2.108 2.118 2.098 2.105 984,378 +0.00(+0.15%)
Apr 24, 2013 2.095 2.105 2.095 2.102 715,126 -0.00(-0.15%)
Apr 23, 2013 2.092 2.108 2.089 2.105 1,093,375 +0.02(+0.93%)
Apr 22, 2013 2.076 2.085 2.063 2.085 700,122 +0.02(+0.78%)
Apr 19, 2013 2.053 2.072 2.053 2.069 608,919 +0.02(+0.79%)
Apr 18, 2013 2.066 2.066 2.043 2.053 782,550 -0.01(-0.32%)
Apr 17, 2013 2.079 2.079 2.043 2.059 913,304 -0.02(-1.09%)
Apr 16, 2013 2.079 2.089 2.076 2.082 712,965 +0.01(+0.63%)
Apr 15, 2013 2.089 2.095 2.059 2.069 1,180,406 -0.03(-1.39%)
Apr 12, 2013 2.105 2.108 2.089 2.098 703,101 -0.01(-0.61%)
Apr 11, 2013 2.108 2.118 2.105 2.111 987,850 +0.01(+0.31%)
Apr 10, 2013 2.072 2.111 2.072 2.105 1,157,524 +0.03(+1.25%)
Apr 09, 2013 2.059 2.089 2.059 2.079 686,284 +0.02(+0.79%)
Apr 08, 2013 2.069 2.069 2.043 2.063 904,094 +0.01(+0.47%)
Apr 05, 2013 2.050 2.059 2.030 2.053 1,125,064 -0.02(-0.94%)
Apr 04, 2013 2.079 2.098 2.066 2.072 1,070,333 -0.00(-0.16%)
Apr 03, 2013 2.121 2.124 2.076 2.076 963,231 -0.04(-1.69%)
Apr 02, 2013 2.121 2.124 2.108 2.111 915,240 +0.01(+0.46%)
Apr 01, 2013 2.105 2.115 2.092 2.102 915,009 +0.00(+0.00%)
Mar 28, 2013 2.098 2.115 2.092 2.102 1,179,617 +0.00(+0.00%)
Mar 27, 2013 2.089 2.108 2.089 2.102 945,764 -0.01(-0.31%)
Mar 26, 2013 2.092 2.108 2.092 2.108 967,366 +0.02(+1.09%)
Mar 25, 2013 2.102 2.115 2.076 2.085 1,408,281 -0.01(-0.39%)
Mar 22, 2013 2.098 2.113 2.092 2.093 1,704,626 -0.00(-0.08%)
Mar 21, 2013 2.076 2.095 2.076 2.095 2,634,427 +0.02(+0.94%)
Mar 20, 2013 2.053 2.076 2.053 2.076 1,069,759 +0.03(+1.51%)
Mar 19, 2013 2.053 2.063 2.037 2.045 666,966 -0.01(-0.39%)
Mar 18, 2013 2.033 2.053 2.030 2.053 1,051,844 +0.01(+0.48%)
Mar 15, 2013 2.050 2.056 2.037 2.043 1,111,808 -0.02(-1.10%)
Mar 14, 2013 2.076 2.085 2.059 2.066 886,620 +0.01(+0.63%)
Mar 13, 2013 2.063 2.069 2.043 2.053 866,222 -0.01(-0.47%)
Mar 12, 2013 2.085 2.115 2.059 2.063 1,307,491 -0.02(-0.93%)
Mar 11, 2013 2.063 2.085 2.057 2.082 1,776,756 +0.02(+1.08%)
Mar 08, 2013 2.044 2.060 2.034 2.060 1,723,994 +0.03(+1.56%)
Mar 07, 2013 2.047 2.047 2.015 2.028 1,188,812 +0.02(+1.11%)
Mar 06, 2013 2.015 2.022 2.006 2.006 1,736,484 +0.01(+0.64%)
Mar 05, 2013 2.003 2.022 1.990 1.993 2,187,196 +0.00(+0.00%)
Mar 04, 2013 1.977 1.996 1.977 1.993 1,304,147 +0.01(+0.48%)
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.