Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 2.517 2.521 2.505 2.513 596,934 -0.01(-0.46%)
May 28, 2015 2.521 2.528 2.517 2.524 427,746 -0.01(-0.30%)
May 27, 2015 2.513 2.536 2.509 2.532 718,870 +0.03(+1.08%)
May 26, 2015 2.524 2.532 2.497 2.505 905,780 -0.03(-1.37%)
May 22, 2015 2.532 2.540 2.540 2.540 590,805 +0.00(+0.15%)
May 21, 2015 2.524 2.544 2.521 2.536 759,225 +0.01(+0.53%)
May 20, 2015 2.517 2.528 2.513 2.522 505,049 +0.01(+0.23%)
May 19, 2015 2.513 2.521 2.509 2.517 720,513 +0.01(+0.31%)
May 18, 2015 2.501 2.517 2.501 2.509 914,729 +0.00(+0.15%)
May 15, 2015 2.513 2.513 2.497 2.505 594,443 -0.00(-0.15%)
May 14, 2015 2.505 2.513 2.501 2.509 800,434 +0.02(+0.77%)
May 13, 2015 2.490 2.497 2.482 2.490 607,785 -0.00(-0.15%)
May 12, 2015 2.478 2.494 2.463 2.494 583,455 +0.01(+0.31%)
May 11, 2015 2.513 2.513 2.486 2.486 898,624 -0.02(-0.77%)
May 08, 2015 2.505 2.517 2.490 2.505 666,071 +0.02(+0.62%)
May 07, 2015 2.470 2.493 2.467 2.490 431,558 +0.02(+0.78%)
May 06, 2015 2.490 2.501 2.467 2.470 899,350 -0.02(-0.62%)
May 05, 2015 2.497 2.509 2.482 2.486 1,237,960 -0.02(-0.77%)
May 04, 2015 2.513 2.517 2.497 2.505 892,487 -0.00(-0.15%)
May 01, 2015 2.501 2.513 2.494 2.509 799,186 +0.02(+0.62%)
Apr 30, 2015 2.509 2.513 2.478 2.494 956,661 -0.02(-0.61%)
Apr 29, 2015 2.501 2.517 2.497 2.509 566,766 -0.01(-0.31%)
Apr 28, 2015 2.505 2.521 2.494 2.517 780,795 +0.01(+0.46%)
Apr 27, 2015 2.536 2.540 2.501 2.505 1,069,706 -0.03(-1.07%)
Apr 24, 2015 2.540 2.540 2.524 2.532 477,047 +0.00(+0.15%)
Apr 23, 2015 2.517 2.536 2.513 2.528 453,106 +0.01(+0.31%)
Apr 22, 2015 2.509 2.524 2.505 2.521 589,682 +0.02(+0.62%)
Apr 21, 2015 2.517 2.524 2.505 2.505 544,568 -0.00(-0.15%)
Apr 20, 2015 2.505 2.524 2.505 2.509 997,097 +0.00(+0.15%)
Apr 17, 2015 2.513 2.516 2.490 2.505 947,536 -0.03(-1.07%)
Apr 16, 2015 2.532 2.540 2.524 2.532 640,670 -0.00(-0.15%)
Apr 15, 2015 2.528 2.540 2.524 2.536 613,156 +0.01(+0.46%)
Apr 14, 2015 2.517 2.528 2.501 2.524 594,752 +0.01(+0.31%)
Apr 13, 2015 2.532 2.544 2.515 2.517 642,758 -0.02(-0.76%)
Apr 10, 2015 2.528 2.536 2.524 2.536 540,995 +0.00(+0.15%)
Apr 09, 2015 2.528 2.536 2.521 2.532 470,947 +0.00(+0.15%)
Apr 08, 2015 2.524 2.536 2.517 2.528 652,128 +0.01(+0.31%)
Apr 07, 2015 2.524 2.544 2.521 2.521 913,071 +0.00(+0.00%)
Apr 06, 2015 2.501 2.528 2.497 2.521 1,026,167 +0.02(+0.62%)
Apr 02, 2015 2.501 2.505 2.505 2.505 509,333 +0.00(+0.00%)
Apr 01, 2015 2.505 2.505 2.478 2.505 546,442 +0.00(+0.00%)
Mar 31, 2015 2.501 2.505 2.494 2.505 867,296 -0.00(-0.15%)
Mar 30, 2015 2.509 2.524 2.509 2.509 1,347,148 +0.01(+0.31%)
Mar 27, 2015 2.497 2.515 2.497 2.501 1,595,920 -0.01(-0.31%)
Mar 26, 2015 2.494 2.513 2.483 2.509 1,855,568 +0.01(+0.31%)
Mar 25, 2015 2.517 2.532 2.501 2.501 2,547,390 -0.02(-0.61%)
Mar 24, 2015 2.532 2.540 2.505 2.517 2,084,807 -0.01(-0.31%)
Mar 23, 2015 2.513 2.528 2.513 2.524 1,074,861 +0.01(+0.46%)
Mar 20, 2015 2.521 2.532 2.505 2.513 1,308,545 -0.00(-0.15%)
Mar 19, 2015 2.505 2.521 2.501 2.517 1,180,690 +0.01(+0.46%)
Mar 18, 2015 2.467 2.517 2.459 2.505 697,532 +0.03(+1.09%)
Mar 17, 2015 2.467 2.482 2.459 2.478 779,225 -0.01(-0.46%)
Mar 16, 2015 2.494 2.501 2.482 2.490 925,914 +0.01(+0.31%)
Mar 13, 2015 2.497 2.501 2.455 2.482 1,376,652 -0.02(-0.62%)
Mar 12, 2015 2.497 2.497 2.486 2.497 920,123 +0.02(+0.76%)
Mar 11, 2015 2.490 2.490 2.467 2.479 866,774 -0.02(-0.60%)
Mar 10, 2015 2.494 2.505 2.479 2.494 1,652,009 -0.02(-0.60%)
Mar 09, 2015 2.497 2.513 2.494 2.509 907,975 +0.01(+0.45%)
Mar 06, 2015 2.505 2.509 2.486 2.497 2,068,217 -0.02(-0.90%)
Mar 05, 2015 2.513 2.524 2.513 2.520 963,069 +0.00(+0.15%)
Mar 04, 2015 2.520 2.520 2.505 2.516 1,382,102 -0.00(-0.15%)
Mar 03, 2015 2.520 2.524 2.513 2.520 1,038,105 -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.