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 )

5.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2016 2.495 2.513 2.495 2.504 737,372 +0.01(+0.27%)
May 27, 2016 2.500 2.498 2.498 2.498 271,170 +0.01(+0.45%)
May 26, 2016 2.482 2.491 2.478 2.486 473,501 +0.00(+0.18%)
May 25, 2016 2.464 2.486 2.464 2.482 617,060 +0.02(+0.90%)
May 24, 2016 2.442 2.464 2.439 2.460 773,712 +0.03(+1.28%)
May 23, 2016 2.429 2.446 2.426 2.429 473,307 +0.01(+0.37%)
May 20, 2016 2.429 2.438 2.420 2.420 322,589 +0.00(+0.00%)
May 19, 2016 2.429 2.429 2.411 2.420 693,228 -0.01(-0.55%)
May 18, 2016 2.446 2.455 2.429 2.433 632,255 -0.02(-0.72%)
May 17, 2016 2.455 2.464 2.429 2.451 551,769 -0.01(-0.54%)
May 16, 2016 2.442 2.469 2.442 2.464 522,839 +0.02(+0.91%)
May 13, 2016 2.451 2.460 2.435 2.442 454,071 -0.01(-0.36%)
May 12, 2016 2.478 2.478 2.429 2.451 728,465 -0.02(-0.72%)
May 11, 2016 2.482 2.482 2.460 2.469 858,958 -0.01(-0.54%)
May 10, 2016 2.469 2.486 2.458 2.482 844,899 +0.03(+1.08%)
May 09, 2016 2.429 2.455 2.429 2.455 626,125 +0.02(+0.91%)
May 06, 2016 2.420 2.438 2.415 2.433 578,082 +0.01(+0.37%)
May 05, 2016 2.433 2.446 2.424 2.424 364,578 +0.00(+0.00%)
May 04, 2016 2.442 2.451 2.424 2.424 592,762 -0.02(-0.91%)
May 03, 2016 2.469 2.469 2.438 2.446 556,028 -0.03(-1.25%)
May 02, 2016 2.464 2.478 2.455 2.478 621,451 +0.02(+0.72%)
Apr 29, 2016 2.469 2.478 2.438 2.460 962,699 -0.00(-0.18%)
Apr 28, 2016 2.478 2.482 2.451 2.464 909,095 -0.02(-0.72%)
Apr 27, 2016 2.442 2.491 2.442 2.482 1,101,953 +0.03(+1.08%)
Apr 26, 2016 2.429 2.455 2.429 2.455 1,402,534 +0.03(+1.10%)
Apr 25, 2016 2.415 2.429 2.406 2.429 1,168,021 +0.01(+0.37%)
Apr 22, 2016 2.402 2.424 2.398 2.420 628,902 +0.03(+1.11%)
Apr 21, 2016 2.424 2.425 2.389 2.393 645,478 -0.02(-0.74%)
Apr 20, 2016 2.411 2.432 2.406 2.411 583,368 +0.01(+0.37%)
Apr 19, 2016 2.398 2.406 2.386 2.402 611,460 +0.02(+0.74%)
Apr 18, 2016 2.358 2.398 2.357 2.384 432,118 +0.02(+0.94%)
Apr 15, 2016 2.371 2.375 2.353 2.362 759,442 -0.00(-0.19%)
Apr 14, 2016 2.371 2.384 2.367 2.367 726,003 +0.01(+0.57%)
Apr 13, 2016 2.344 2.375 2.344 2.353 961,363 +0.02(+0.95%)
Apr 12, 2016 2.322 2.353 2.322 2.331 614,301 +0.02(+0.77%)
Apr 11, 2016 2.318 2.344 2.313 2.313 707,244 +0.00(+0.19%)
Apr 08, 2016 2.331 2.353 2.309 2.309 550,042 -0.00(-0.19%)
Apr 07, 2016 2.327 2.335 2.309 2.313 705,776 -0.02(-0.95%)
Apr 06, 2016 2.340 2.344 2.327 2.335 1,032,935 +0.02(+0.77%)
Apr 05, 2016 2.344 2.344 2.313 2.318 1,161,793 -0.03(-1.32%)
Apr 04, 2016 2.406 2.420 2.349 2.349 1,408,063 -0.06(-2.40%)
Apr 01, 2016 2.406 2.414 2.389 2.406 1,241,086 -0.00(-0.18%)
Mar 31, 2016 2.406 2.429 2.395 2.411 806,350 +0.01(+0.56%)
Mar 30, 2016 2.424 2.442 2.398 2.398 1,028,219 -0.00(-0.18%)
Mar 29, 2016 2.375 2.420 2.371 2.402 1,412,369 +0.03(+1.12%)
Mar 28, 2016 2.362 2.399 2.340 2.375 1,690,340 +0.01(+0.56%)
Mar 24, 2016 2.358 2.362 2.362 2.362 2,143,240 -0.01(-0.37%)
Mar 23, 2016 2.367 2.389 2.358 2.371 2,002,601 +0.01(+0.56%)
Mar 22, 2016 2.344 2.362 2.338 2.358 625,301 +0.01(+0.38%)
Mar 21, 2016 2.327 2.367 2.327 2.349 405,123 +0.01(+0.57%)
Mar 18, 2016 2.335 2.371 2.335 2.335 684,785 +0.01(+0.38%)
Mar 17, 2016 2.304 2.327 2.300 2.327 668,641 +0.04(+1.55%)
Mar 16, 2016 2.295 2.309 2.287 2.291 993,886 -0.01(-0.58%)
Mar 15, 2016 2.278 2.304 2.269 2.304 1,298,804 +0.01(+0.39%)
Mar 14, 2016 2.327 2.327 2.295 2.295 625,098 -0.03(-1.15%)
Mar 11, 2016 2.292 2.331 2.292 2.322 613,829 +0.04(+1.89%)
Mar 10, 2016 2.296 2.309 2.275 2.279 547,438 -0.00(-0.19%)
Mar 09, 2016 2.301 2.305 2.275 2.283 1,152,274 +0.00(+0.00%)
Mar 08, 2016 2.288 2.292 2.279 2.283 623,289 -0.00(-0.19%)
Mar 07, 2016 2.270 2.296 2.266 2.288 1,346,400 +0.00(+0.19%)
Mar 04, 2016 2.257 2.292 2.249 2.283 874,699 +0.04(+1.73%)
Mar 03, 2016 2.231 2.244 2.223 2.244 719,707 +0.01(+0.58%)
Mar 02, 2016 2.219 2.249 2.206 2.231 551,163 +0.00(+0.19%)
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.