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 )

5.290 -0.040 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 29, 2015 2.514 2.518 2.502 2.510 597,564 -0.01(-0.46%)
May 28, 2015 2.518 2.526 2.514 2.522 428,197 -0.01(-0.30%)
May 27, 2015 2.510 2.533 2.506 2.529 719,629 +0.03(+1.08%)
May 26, 2015 2.522 2.529 2.495 2.502 906,736 -0.03(-1.37%)
May 22, 2015 2.529 2.537 2.537 2.537 591,429 +0.00(+0.15%)
May 21, 2015 2.522 2.541 2.518 2.533 760,026 +0.01(+0.53%)
May 20, 2015 2.514 2.526 2.510 2.520 505,582 +0.01(+0.23%)
May 19, 2015 2.510 2.518 2.506 2.514 721,273 +0.01(+0.31%)
May 18, 2015 2.499 2.514 2.499 2.506 915,694 +0.00(+0.15%)
May 15, 2015 2.510 2.510 2.495 2.502 595,070 -0.00(-0.15%)
May 14, 2015 2.502 2.510 2.499 2.506 801,278 +0.02(+0.77%)
May 13, 2015 2.487 2.495 2.479 2.487 608,426 -0.00(-0.15%)
May 12, 2015 2.476 2.491 2.460 2.491 584,070 +0.01(+0.31%)
May 11, 2015 2.510 2.510 2.483 2.483 899,572 -0.02(-0.77%)
May 08, 2015 2.502 2.514 2.488 2.502 666,774 +0.02(+0.62%)
May 07, 2015 2.468 2.491 2.464 2.487 432,013 +0.02(+0.78%)
May 06, 2015 2.487 2.499 2.464 2.468 900,299 -0.02(-0.62%)
May 05, 2015 2.495 2.506 2.479 2.483 1,239,266 -0.02(-0.77%)
May 04, 2015 2.510 2.514 2.495 2.502 893,429 -0.00(-0.15%)
May 01, 2015 2.499 2.510 2.491 2.506 800,029 +0.02(+0.62%)
Apr 30, 2015 2.506 2.510 2.476 2.491 957,671 -0.02(-0.61%)
Apr 29, 2015 2.499 2.514 2.495 2.506 567,364 -0.01(-0.31%)
Apr 28, 2015 2.502 2.518 2.491 2.514 781,619 +0.01(+0.46%)
Apr 27, 2015 2.533 2.537 2.499 2.502 1,070,835 -0.03(-1.07%)
Apr 24, 2015 2.537 2.537 2.522 2.529 477,551 +0.00(+0.15%)
Apr 23, 2015 2.514 2.533 2.510 2.526 453,584 +0.01(+0.31%)
Apr 22, 2015 2.506 2.522 2.502 2.518 590,304 +0.02(+0.62%)
Apr 21, 2015 2.514 2.522 2.502 2.502 545,143 -0.00(-0.15%)
Apr 20, 2015 2.502 2.522 2.502 2.506 998,149 +0.00(+0.15%)
Apr 17, 2015 2.510 2.514 2.487 2.502 948,536 -0.03(-1.07%)
Apr 16, 2015 2.529 2.537 2.522 2.529 641,346 -0.00(-0.15%)
Apr 15, 2015 2.526 2.537 2.522 2.533 613,803 +0.01(+0.46%)
Apr 14, 2015 2.514 2.526 2.499 2.522 595,379 +0.01(+0.31%)
Apr 13, 2015 2.529 2.541 2.512 2.514 643,437 -0.02(-0.76%)
Apr 10, 2015 2.526 2.533 2.522 2.533 541,566 +0.00(+0.15%)
Apr 09, 2015 2.526 2.533 2.518 2.529 471,444 +0.00(+0.15%)
Apr 08, 2015 2.522 2.533 2.514 2.526 652,816 +0.01(+0.31%)
Apr 07, 2015 2.522 2.541 2.518 2.518 914,034 +0.00(+0.00%)
Apr 06, 2015 2.499 2.526 2.495 2.518 1,027,250 +0.02(+0.62%)
Apr 02, 2015 2.499 2.502 2.502 2.502 509,870 +0.00(+0.00%)
Apr 01, 2015 2.502 2.502 2.476 2.502 547,018 +0.00(+0.00%)
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%)
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.