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 )

5.545 -0.035 (-0.63%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 10, 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 (%)
Jul 31, 2014 2.655 2.655 2.573 2.580 1,793,183 -0.09(-3.24%)
Jul 30, 2014 2.670 2.674 2.655 2.666 566,512 +0.00(+0.00%)
Jul 29, 2014 2.677 2.677 2.663 2.666 438,119 -0.01(-0.54%)
Jul 28, 2014 2.677 2.681 2.655 2.681 464,114 +0.01(+0.41%)
Jul 25, 2014 2.655 2.670 2.652 2.670 531,958 +0.01(+0.27%)
Jul 24, 2014 2.684 2.688 2.659 2.663 607,207 -0.02(-0.81%)
Jul 23, 2014 2.666 2.684 2.666 2.684 567,053 +0.01(+0.54%)
Jul 22, 2014 2.655 2.677 2.655 2.670 638,511 +0.02(+0.82%)
Jul 21, 2014 2.655 2.660 2.648 2.648 657,653 -0.01(-0.54%)
Jul 18, 2014 2.648 2.670 2.648 2.663 785,620 +0.01(+0.41%)
Jul 17, 2014 2.648 2.663 2.645 2.652 651,774 -0.01(-0.41%)
Jul 16, 2014 2.692 2.692 2.659 2.663 644,034 -0.01(-0.40%)
Jul 15, 2014 2.710 2.710 2.669 2.674 572,407 -0.04(-1.33%)
Jul 14, 2014 2.684 2.713 2.681 2.710 677,991 +0.03(+1.08%)
Jul 11, 2014 2.655 2.681 2.655 2.681 972,476 +0.01(+0.54%)
Jul 10, 2014 2.666 2.666 2.652 2.666 737,825 -0.01(-0.27%)
Jul 09, 2014 2.684 2.692 2.674 2.674 911,298 -0.00(-0.13%)
Jul 08, 2014 2.677 2.679 2.659 2.677 754,894 -0.01(-0.40%)
Jul 07, 2014 2.706 2.713 2.681 2.688 877,835 -0.02(-0.67%)
Jul 03, 2014 2.717 2.706 2.706 2.706 550,914 -0.01(-0.53%)
Jul 02, 2014 2.720 2.731 2.702 2.720 700,804 -0.01(-0.53%)
Jul 01, 2014 2.710 2.735 2.710 2.735 967,600 +0.02(+0.80%)
Jun 30, 2014 2.699 2.717 2.692 2.713 614,049 +0.01(+0.53%)
Jun 27, 2014 2.702 2.706 2.695 2.699 418,481 -0.01(-0.49%)
Jun 26, 2014 2.717 2.720 2.688 2.712 501,523 -0.00(-0.04%)
Jun 25, 2014 2.710 2.717 2.699 2.713 646,876 -0.01(-0.40%)
Jun 24, 2014 2.720 2.735 2.710 2.724 1,138,008 -0.01(-0.40%)
Jun 23, 2014 2.702 2.738 2.695 2.735 2,184,829 +0.05(+1.88%)
Jun 20, 2014 2.652 2.684 2.648 2.684 892,417 +0.03(+1.22%)
Jun 19, 2014 2.655 2.663 2.638 2.652 714,992 -0.00(-0.14%)
Jun 18, 2014 2.623 2.655 2.619 2.655 858,122 +0.03(+0.96%)
Jun 17, 2014 2.616 2.648 2.612 2.630 1,161,516 +0.00(+0.14%)
Jun 16, 2014 2.648 2.659 2.623 2.627 1,339,227 -0.03(-0.95%)
Jun 13, 2014 2.670 2.681 2.648 2.652 1,324,759 -0.02(-0.67%)
Jun 12, 2014 2.720 2.720 2.663 2.670 901,401 -0.04(-1.33%)
Jun 11, 2014 2.720 2.720 2.699 2.706 968,206 -0.03(-1.03%)
Jun 10, 2014 2.702 2.734 2.692 2.734 985,451 +0.03(+1.18%)
Jun 06, 2014 2.692 2.702 2.681 2.702 1,138,267 +0.01(+0.53%)
Jun 05, 2014 2.678 2.699 2.667 2.688 971,653 +0.01(+0.53%)
Jun 04, 2014 2.685 2.690 2.667 2.674 1,200,579 -0.01(-0.53%)
Jun 03, 2014 2.692 2.702 2.681 2.688 660,419 -0.01(-0.26%)
Jun 02, 2014 2.678 2.702 2.664 2.695 674,463 +0.02(+0.93%)
May 30, 2014 2.660 2.674 2.653 2.671 836,459 +0.00(+0.13%)
May 29, 2014 2.656 2.674 2.656 2.667 1,046,093 +0.01(+0.27%)
May 28, 2014 2.688 2.688 2.656 2.660 1,179,580 -0.03(-1.18%)
May 27, 2014 2.688 2.692 2.667 2.692 1,188,545 +0.00(+0.00%)
May 23, 2014 2.671 2.692 2.692 2.692 547,197 +0.02(+0.59%)
May 22, 2014 2.656 2.678 2.656 2.676 499,116 +0.02(+0.60%)
May 21, 2014 2.656 2.667 2.656 2.660 507,639 +0.00(+0.13%)
May 20, 2014 2.674 2.674 2.642 2.656 683,295 -0.02(-0.79%)
May 19, 2014 2.628 2.681 2.628 2.678 663,241 +0.04(+1.34%)
May 16, 2014 2.632 2.642 2.614 2.642 816,377 +0.01(+0.54%)
May 15, 2014 2.660 2.661 2.625 2.628 1,162,638 -0.04(-1.59%)
May 14, 2014 2.667 2.674 2.646 2.671 958,346 -0.00(-0.13%)
May 13, 2014 2.660 2.681 2.656 2.674 697,392 +0.01(+0.27%)
May 12, 2014 2.660 2.688 2.660 2.667 808,043 +0.02(+0.94%)
May 09, 2014 2.642 2.656 2.632 2.642 691,317 +0.00(+0.00%)
May 08, 2014 2.671 2.685 2.639 2.642 921,633 -0.04(-1.45%)
May 07, 2014 2.649 2.685 2.614 2.681 1,078,568 +0.03(+1.20%)
May 06, 2014 2.649 2.653 2.632 2.649 784,576 -0.01(-0.27%)
May 05, 2014 2.625 2.656 2.607 2.656 713,859 +0.01(+0.40%)
May 02, 2014 2.639 2.649 2.632 2.646 767,025 +0.00(+0.00%)
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.