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 )

5.460 -0.080 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2015 2.499 2.502 2.491 2.502 868,211 -0.00(-0.15%)
Mar 30, 2015 2.506 2.522 2.506 2.506 1,348,570 +0.01(+0.31%)
Mar 27, 2015 2.495 2.512 2.495 2.499 1,597,604 -0.01(-0.31%)
Mar 26, 2015 2.491 2.510 2.480 2.506 1,857,526 +0.01(+0.31%)
Mar 25, 2015 2.514 2.529 2.499 2.499 2,550,078 -0.02(-0.61%)
Mar 24, 2015 2.529 2.537 2.502 2.514 2,087,007 -0.01(-0.31%)
Mar 23, 2015 2.510 2.526 2.510 2.522 1,075,996 +0.01(+0.46%)
Mar 20, 2015 2.518 2.529 2.502 2.510 1,309,926 -0.00(-0.15%)
Mar 19, 2015 2.502 2.518 2.499 2.514 1,181,936 +0.01(+0.46%)
Mar 18, 2015 2.464 2.514 2.456 2.502 698,268 +0.03(+1.09%)
Mar 17, 2015 2.464 2.479 2.456 2.476 780,047 -0.01(-0.46%)
Mar 16, 2015 2.491 2.499 2.479 2.487 926,891 +0.01(+0.31%)
Mar 13, 2015 2.495 2.499 2.452 2.479 1,378,105 -0.02(-0.62%)
Mar 12, 2015 2.495 2.495 2.484 2.495 921,094 +0.02(+0.76%)
Mar 11, 2015 2.487 2.487 2.465 2.476 867,689 -0.02(-0.60%)
Mar 10, 2015 2.491 2.502 2.476 2.491 1,653,752 -0.02(-0.60%)
Mar 09, 2015 2.495 2.510 2.491 2.506 908,934 +0.01(+0.45%)
Mar 06, 2015 2.502 2.506 2.484 2.495 2,070,400 -0.02(-0.90%)
Mar 05, 2015 2.510 2.521 2.510 2.517 964,085 +0.00(+0.15%)
Mar 04, 2015 2.517 2.517 2.502 2.514 1,383,561 -0.00(-0.15%)
Mar 03, 2015 2.517 2.521 2.510 2.517 1,039,200 -0.00(-0.15%)
Mar 02, 2015 2.514 2.525 2.510 2.521 1,079,026 +0.01(+0.45%)
Feb 27, 2015 2.517 2.517 2.510 2.510 916,417 -0.01(-0.30%)
Feb 26, 2015 2.517 2.517 2.510 2.517 1,101,161 +0.00(+0.15%)
Feb 25, 2015 2.514 2.521 2.506 2.514 895,128 +0.00(+0.00%)
Feb 24, 2015 2.491 2.514 2.480 2.514 1,335,736 +0.03(+1.06%)
Feb 23, 2015 2.480 2.491 2.468 2.487 1,075,946 +0.00(+0.15%)
Feb 20, 2015 2.457 2.484 2.453 2.484 1,043,173 +0.02(+0.76%)
Feb 19, 2015 2.461 2.465 2.453 2.465 763,575 +0.00(+0.15%)
Feb 18, 2015 2.453 2.468 2.453 2.461 1,255,098 +0.00(+0.15%)
Feb 17, 2015 2.461 2.476 2.457 2.457 1,393,582 -0.01(-0.31%)
Feb 13, 2015 2.465 2.465 2.465 2.465 1,419,387 -0.00(-0.15%)
Feb 12, 2015 2.453 2.472 2.453 2.468 913,316 +0.02(+0.61%)
Feb 11, 2015 2.446 2.453 2.438 2.453 559,915 +0.00(+0.00%)
Feb 10, 2015 2.438 2.457 2.427 2.453 1,119,174 +0.03(+1.40%)
Feb 09, 2015 2.420 2.423 2.408 2.420 1,211,565 +0.00(+0.00%)
Feb 06, 2015 2.427 2.442 2.420 2.420 1,233,679 -0.00(-0.16%)
Feb 05, 2015 2.416 2.427 2.416 2.423 1,326,878 +0.02(+0.78%)
Feb 04, 2015 2.404 2.427 2.401 2.404 1,166,175 -0.00(-0.16%)
Feb 03, 2015 2.397 2.416 2.389 2.408 1,163,142 +0.02(+0.95%)
Feb 02, 2015 2.386 2.386 2.348 2.386 1,758,889 +0.01(+0.48%)
Jan 30, 2015 2.386 2.408 2.371 2.374 761,666 -0.04(-1.56%)
Jan 29, 2015 2.389 2.413 2.363 2.412 754,845 +0.03(+1.42%)
Jan 28, 2015 2.423 2.427 2.378 2.378 1,208,480 -0.03(-1.25%)
Jan 27, 2015 2.408 2.420 2.397 2.408 986,791 -0.03(-1.08%)
Jan 26, 2015 2.386 2.442 2.386 2.435 1,543,632 -0.01(-0.31%)
Jan 23, 2015 2.438 2.450 2.435 2.442 724,230 -0.01(-0.31%)
Jan 22, 2015 2.427 2.453 2.404 2.450 1,021,416 +0.04(+1.56%)
Jan 21, 2015 2.393 2.419 2.382 2.412 1,046,450 +0.01(+0.31%)
Jan 20, 2015 2.397 2.416 2.378 2.404 868,008 +0.01(+0.47%)
Jan 16, 2015 2.356 2.393 2.356 2.393 939,115 +0.03(+1.44%)
Jan 15, 2015 2.389 2.393 2.356 2.359 1,181,968 -0.02(-0.79%)
Jan 14, 2015 2.367 2.386 2.348 2.378 1,432,940 -0.02(-0.78%)
Jan 13, 2015 2.427 2.442 2.378 2.397 854,646 -0.01(-0.47%)
Jan 12, 2015 2.427 2.435 2.397 2.408 865,656 -0.02(-0.62%)
Jan 09, 2015 2.453 2.457 2.420 2.423 654,252 -0.02(-0.92%)
Jan 08, 2015 2.420 2.457 2.419 2.446 1,398,172 +0.05(+2.20%)
Jan 07, 2015 2.408 2.423 2.393 2.393 1,467,063 +0.01(+0.47%)
Jan 06, 2015 2.404 2.404 2.348 2.382 1,688,507 -0.00(-0.16%)
Jan 05, 2015 2.427 2.431 2.376 2.386 2,687,250 -0.06(-2.31%)
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.