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 )

5.560 +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 2.265 2.267 2.242 2.242 1,826,341 -0.03(-1.14%)
May 30, 2013 2.252 2.277 2.245 2.268 1,158,591 +0.02(+0.72%)
May 29, 2013 2.252 2.255 2.222 2.252 1,002,033 -0.00(-0.14%)
May 28, 2013 2.274 2.297 2.248 2.255 1,491,333 -0.00(-0.14%)
May 24, 2013 2.261 2.268 2.245 2.258 745,822 -0.02(-0.85%)
May 23, 2013 2.226 2.277 2.219 2.277 1,789,359 +0.02(+0.72%)
May 22, 2013 2.281 2.307 2.255 2.261 1,334,016 -0.01(-0.57%)
May 21, 2013 2.268 2.307 2.261 2.274 1,637,755 +0.01(+0.43%)
May 20, 2013 2.265 2.277 2.261 2.265 1,169,345 +0.00(+0.00%)
May 17, 2013 2.255 2.268 2.252 2.265 1,174,080 +0.01(+0.58%)
May 16, 2013 2.222 2.258 2.222 2.252 1,664,474 +0.02(+0.72%)
May 15, 2013 2.200 2.235 2.193 2.235 1,275,828 +0.05(+2.37%)
May 13, 2013 2.167 2.184 2.161 2.184 1,089,273 +0.02(+0.90%)
May 10, 2013 2.161 2.170 2.151 2.164 743,513 +0.00(+0.15%)
May 09, 2013 2.171 2.177 2.154 2.161 1,080,262 -0.02(-0.74%)
May 08, 2013 2.161 2.180 2.161 2.177 1,379,785 +0.00(+0.15%)
May 07, 2013 2.164 2.177 2.154 2.174 945,045 +0.01(+0.45%)
May 06, 2013 2.148 2.164 2.148 2.164 875,912 +0.02(+0.75%)
May 03, 2013 2.122 2.151 2.122 2.148 1,220,742 +0.04(+1.69%)
May 02, 2013 2.109 2.122 2.106 2.112 910,767 +0.01(+0.31%)
May 01, 2013 2.103 2.119 2.099 2.106 902,535 +0.00(+0.14%)
Apr 30, 2013 2.096 2.106 2.093 2.103 1,659,695 +0.01(+0.32%)
Apr 29, 2013 2.106 2.112 2.093 2.096 1,004,801 +0.00(+0.15%)
Apr 26, 2013 2.093 2.109 2.093 2.093 662,518 -0.01(-0.46%)
Apr 25, 2013 2.106 2.116 2.096 2.103 985,417 +0.00(+0.15%)
Apr 24, 2013 2.093 2.103 2.093 2.099 715,881 -0.00(-0.15%)
Apr 23, 2013 2.090 2.106 2.086 2.103 1,094,529 +0.02(+0.93%)
Apr 22, 2013 2.073 2.083 2.060 2.083 700,861 +0.02(+0.78%)
Apr 19, 2013 2.051 2.070 2.051 2.067 609,562 +0.02(+0.79%)
Apr 18, 2013 2.064 2.064 2.041 2.051 783,375 -0.01(-0.31%)
Apr 17, 2013 2.077 2.077 2.041 2.057 914,268 -0.02(-1.09%)
Apr 16, 2013 2.077 2.086 2.073 2.080 713,717 +0.01(+0.63%)
Apr 15, 2013 2.086 2.093 2.057 2.067 1,181,652 -0.03(-1.39%)
Apr 12, 2013 2.103 2.106 2.086 2.096 703,843 -0.01(-0.61%)
Apr 11, 2013 2.106 2.116 2.103 2.109 988,892 +0.01(+0.31%)
Apr 10, 2013 2.070 2.109 2.070 2.103 1,158,745 +0.03(+1.25%)
Apr 09, 2013 2.057 2.086 2.057 2.077 687,008 +0.02(+0.79%)
Apr 08, 2013 2.067 2.067 2.041 2.060 905,048 +0.01(+0.47%)
Apr 05, 2013 2.047 2.057 2.028 2.051 1,126,251 -0.02(-0.94%)
Apr 04, 2013 2.077 2.096 2.064 2.070 1,071,462 -0.00(-0.16%)
Apr 03, 2013 2.119 2.122 2.073 2.073 964,248 -0.04(-1.69%)
Apr 02, 2013 2.119 2.122 2.106 2.109 916,206 +0.01(+0.46%)
Apr 01, 2013 2.103 2.112 2.090 2.099 915,975 +0.00(+0.00%)
Mar 28, 2013 2.096 2.112 2.090 2.099 1,180,862 +0.00(+0.00%)
Mar 27, 2013 2.086 2.106 2.086 2.099 946,762 -0.01(-0.31%)
Mar 26, 2013 2.090 2.106 2.090 2.106 968,387 +0.02(+1.09%)
Mar 25, 2013 2.099 2.112 2.073 2.083 1,409,767 -0.01(-0.39%)
Mar 22, 2013 2.096 2.111 2.090 2.091 1,706,425 -0.00(-0.08%)
Mar 21, 2013 2.073 2.093 2.073 2.093 2,637,208 +0.02(+0.94%)
Mar 20, 2013 2.051 2.073 2.051 2.073 1,070,888 +0.03(+1.51%)
Mar 19, 2013 2.051 2.060 2.035 2.043 667,670 -0.01(-0.39%)
Mar 18, 2013 2.031 2.051 2.027 2.051 1,052,954 +0.01(+0.48%)
Mar 15, 2013 2.047 2.054 2.035 2.041 1,112,982 -0.02(-1.10%)
Mar 14, 2013 2.073 2.083 2.057 2.064 887,555 +0.01(+0.63%)
Mar 13, 2013 2.060 2.067 2.041 2.051 867,137 -0.01(-0.47%)
Mar 12, 2013 2.083 2.112 2.057 2.060 1,308,871 -0.02(-0.93%)
Mar 11, 2013 2.061 2.083 2.055 2.080 1,778,631 +0.02(+1.08%)
Mar 08, 2013 2.042 2.058 2.032 2.058 1,725,814 +0.03(+1.56%)
Mar 07, 2013 2.045 2.045 2.013 2.026 1,190,067 +0.02(+1.11%)
Mar 06, 2013 2.013 2.020 2.004 2.004 1,738,316 +0.01(+0.64%)
Mar 05, 2013 2.001 2.020 1.988 1.991 2,189,504 +0.00(+0.00%)
Mar 04, 2013 1.975 1.994 1.975 1.991 1,305,523 +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.