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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2014 2.663 2.677 2.656 2.673 835,577 +0.00(+0.13%)
May 29, 2014 2.659 2.677 2.659 2.670 1,044,990 +0.01(+0.27%)
May 28, 2014 2.691 2.691 2.659 2.663 1,178,337 -0.03(-1.18%)
May 27, 2014 2.691 2.695 2.670 2.695 1,187,292 +0.00(+0.00%)
May 23, 2014 2.673 2.695 2.695 2.695 546,620 +0.02(+0.59%)
May 22, 2014 2.659 2.680 2.659 2.679 498,590 +0.02(+0.60%)
May 21, 2014 2.659 2.670 2.659 2.663 507,104 +0.00(+0.13%)
May 20, 2014 2.677 2.677 2.645 2.659 682,574 -0.02(-0.79%)
May 19, 2014 2.631 2.684 2.631 2.680 662,542 +0.04(+1.34%)
May 16, 2014 2.635 2.645 2.617 2.645 815,517 +0.01(+0.54%)
May 15, 2014 2.663 2.664 2.627 2.631 1,161,412 -0.04(-1.59%)
May 14, 2014 2.670 2.677 2.649 2.673 957,335 -0.00(-0.13%)
May 13, 2014 2.663 2.684 2.659 2.677 696,657 +0.01(+0.26%)
May 12, 2014 2.663 2.691 2.663 2.670 807,191 +0.02(+0.94%)
May 09, 2014 2.645 2.659 2.635 2.645 690,588 +0.00(+0.00%)
May 08, 2014 2.673 2.688 2.642 2.645 920,661 -0.04(-1.45%)
May 07, 2014 2.652 2.688 2.617 2.684 1,077,431 +0.03(+1.20%)
May 06, 2014 2.652 2.656 2.635 2.652 783,749 -0.01(-0.27%)
May 05, 2014 2.627 2.659 2.610 2.659 713,106 +0.01(+0.40%)
May 02, 2014 2.642 2.652 2.635 2.649 766,216 +0.00(+0.00%)
May 01, 2014 2.631 2.649 2.629 2.649 616,290 +0.01(+0.40%)
Apr 30, 2014 2.613 2.638 2.592 2.638 826,347 +0.01(+0.40%)
Apr 29, 2014 2.620 2.627 2.613 2.627 658,447 +0.01(+0.54%)
Apr 28, 2014 2.606 2.616 2.599 2.613 695,178 +0.02(+0.68%)
Apr 25, 2014 2.585 2.603 2.578 2.596 624,024 +0.00(+0.14%)
Apr 24, 2014 2.617 2.624 2.592 2.592 798,434 -0.02(-0.81%)
Apr 23, 2014 2.624 2.624 2.596 2.613 802,418 -0.01(-0.27%)
Apr 22, 2014 2.610 2.624 2.610 2.620 743,610 +0.01(+0.41%)
Apr 21, 2014 2.596 2.617 2.592 2.610 511,470 +0.01(+0.27%)
Apr 17, 2014 2.592 2.603 2.603 2.603 810,740 +0.00(+0.14%)
Apr 16, 2014 2.613 2.615 2.592 2.599 1,125,111 +0.00(+0.14%)
Apr 15, 2014 2.603 2.613 2.557 2.596 1,397,061 -0.01(-0.20%)
Apr 14, 2014 2.624 2.635 2.585 2.601 1,132,234 -0.02(-0.61%)
Apr 11, 2014 2.617 2.635 2.610 2.617 711,724 -0.01(-0.54%)
Apr 10, 2014 2.652 2.656 2.620 2.631 719,964 -0.02(-0.93%)
Apr 09, 2014 2.659 2.670 2.645 2.656 866,177 +0.00(+0.00%)
Apr 08, 2014 2.642 2.666 2.631 2.656 778,305 +0.01(+0.54%)
Apr 07, 2014 2.691 2.698 2.642 2.642 1,191,568 -0.04(-1.58%)
Apr 04, 2014 2.730 2.741 2.680 2.684 1,114,767 -0.04(-1.43%)
Apr 03, 2014 2.737 2.741 2.723 2.723 865,043 -0.01(-0.39%)
Apr 02, 2014 2.730 2.744 2.712 2.734 1,004,806 +0.00(+0.00%)
Apr 01, 2014 2.741 2.762 2.726 2.734 1,162,775 -0.00(-0.13%)
Mar 31, 2014 2.723 2.741 2.719 2.737 778,670 +0.02(+0.78%)
Mar 28, 2014 2.716 2.741 2.709 2.716 608,454 +0.01(+0.39%)
Mar 27, 2014 2.723 2.723 2.698 2.705 683,375 -0.02(-0.65%)
Mar 26, 2014 2.734 2.741 2.718 2.723 983,281 -0.01(-0.26%)
Mar 25, 2014 2.741 2.758 2.730 2.730 1,145,384 -0.01(-0.39%)
Mar 24, 2014 2.751 2.751 2.712 2.741 1,477,785 +0.01(+0.52%)
Mar 21, 2014 2.734 2.748 2.712 2.726 858,596 +0.00(+0.13%)
Mar 20, 2014 2.709 2.744 2.688 2.723 1,002,131 -0.01(-0.39%)
Mar 19, 2014 2.758 2.765 2.723 2.734 828,027 -0.01(-0.39%)
Mar 18, 2014 2.726 2.744 2.719 2.744 785,112 +0.02(+0.78%)
Mar 17, 2014 2.748 2.765 2.723 2.723 1,041,613 -0.01(-0.52%)
Mar 14, 2014 2.741 2.772 2.730 2.737 1,051,234 -0.02(-0.64%)
Mar 13, 2014 2.811 2.811 2.748 2.755 1,278,812 -0.04(-1.39%)
Mar 12, 2014 2.780 2.802 2.769 2.794 794,003 +0.00(+0.12%)
Mar 11, 2014 2.804 2.811 2.773 2.790 1,065,238 -0.01(-0.25%)
Mar 10, 2014 2.766 2.801 2.759 2.797 905,694 +0.02(+0.88%)
Mar 07, 2014 2.801 2.804 2.769 2.773 1,188,046 -0.03(-0.99%)
Mar 06, 2014 2.776 2.804 2.776 2.801 1,094,324 +0.02(+0.87%)
Mar 05, 2014 2.766 2.776 2.755 2.776 853,071 +0.02(+0.76%)
Mar 04, 2014 2.759 2.773 2.750 2.755 881,477 +0.01(+0.51%)
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.