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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 1.642 1.645 1.621 1.621 1,040,225 -0.02(-1.29%)
Jul 30, 2012 1.651 1.664 1.639 1.642 1,218,845 -0.01(-0.73%)
Jul 27, 2012 1.642 1.661 1.642 1.655 1,718,681 +0.02(+0.92%)
Jul 26, 2012 1.636 1.639 1.627 1.639 809,080 +0.03(+1.69%)
Jul 25, 2012 1.591 1.615 1.591 1.612 602,671 +0.02(+1.52%)
Jul 24, 2012 1.606 1.609 1.582 1.588 1,385,566 -0.02(-0.94%)
Jul 23, 2012 1.609 1.612 1.588 1.603 1,080,984 -0.02(-1.12%)
Jul 20, 2012 1.639 1.639 1.618 1.621 1,131,455 -0.02(-1.29%)
Jul 19, 2012 1.648 1.655 1.642 1.642 796,063 +0.00(+0.18%)
Jul 18, 2012 1.642 1.661 1.639 1.639 1,042,504 -0.00(-0.18%)
Jul 17, 2012 1.639 1.648 1.621 1.642 625,114 +0.01(+0.74%)
Jul 16, 2012 1.639 1.642 1.624 1.630 714,048 -0.01(-0.37%)
Jul 13, 2012 1.624 1.651 1.624 1.636 485,470 +0.01(+0.56%)
Jul 12, 2012 1.615 1.636 1.603 1.627 1,009,379 -0.00(-0.19%)
Jul 11, 2012 1.636 1.639 1.618 1.630 432,807 +0.00(+0.00%)
Jul 10, 2012 1.655 1.657 1.630 1.630 693,973 -0.02(-1.10%)
Jul 09, 2012 1.651 1.658 1.642 1.648 546,149 -0.00(-0.18%)
Jul 06, 2012 1.639 1.655 1.633 1.651 595,271 +0.00(+0.00%)
Jul 05, 2012 1.642 1.651 1.636 1.651 1,033,034 +0.01(+0.37%)
Jul 03, 2012 1.645 1.661 1.645 1.645 1,099,867 -0.01(-0.37%)
Jul 02, 2012 1.624 1.651 1.621 1.651 1,288,003 +0.03(+1.67%)
Jun 29, 2012 1.636 1.642 1.615 1.624 1,547,857 +0.02(+1.32%)
Jun 28, 2012 1.615 1.615 1.585 1.603 1,163,403 -0.02(-0.93%)
Jun 27, 2012 1.624 1.636 1.618 1.618 782,470 -0.00(-0.19%)
Jun 26, 2012 1.612 1.624 1.600 1.621 792,225 +0.01(+0.37%)
Jun 25, 2012 1.600 1.618 1.591 1.615 1,373,181 -0.01(-0.37%)
Jun 22, 2012 1.600 1.630 1.600 1.621 2,751,895 +0.02(+1.51%)
Jun 21, 2012 1.606 1.615 1.591 1.597 988,516 -0.01(-0.56%)
Jun 20, 2012 1.609 1.618 1.597 1.606 898,051 -0.01(-0.56%)
Jun 19, 2012 1.606 1.624 1.606 1.615 1,161,049 +0.02(+1.52%)
Jun 18, 2012 1.582 1.600 1.582 1.591 514,640 -0.00(-0.19%)
Jun 15, 2012 1.591 1.603 1.588 1.594 653,903 +0.00(+0.00%)
Jun 14, 2012 1.579 1.594 1.573 1.594 666,926 +0.02(+1.54%)
Jun 13, 2012 1.609 1.609 1.564 1.570 1,205,812 -0.03(-1.89%)
Jun 12, 2012 1.591 1.606 1.583 1.600 1,036,263 +0.01(+0.55%)
Jun 11, 2012 1.618 1.621 1.588 1.591 1,221,645 -0.02(-1.10%)
Jun 08, 2012 1.583 1.618 1.577 1.609 1,131,680 +0.02(+1.30%)
Jun 07, 2012 1.591 1.603 1.581 1.588 812,777 +0.01(+0.93%)
Jun 06, 2012 1.547 1.574 1.547 1.574 853,940 +0.05(+3.10%)
Jun 05, 2012 1.524 1.530 1.515 1.526 727,708 -0.01(-0.40%)
Jun 04, 2012 1.541 1.544 1.509 1.533 1,302,882 +0.01(+0.39%)
Jun 01, 2012 1.530 1.544 1.521 1.527 1,174,992 -0.04(-2.44%)
May 31, 2012 1.571 1.571 1.544 1.565 1,144,079 +0.00(+0.19%)
May 30, 2012 1.585 1.585 1.562 1.562 784,625 -0.04(-2.57%)
May 29, 2012 1.588 1.603 1.585 1.603 816,551 +0.03(+1.87%)
May 25, 2012 1.562 1.574 1.559 1.574 799,855 +0.01(+0.94%)
May 24, 2012 1.565 1.568 1.547 1.559 711,421 -0.01(-0.38%)
May 23, 2012 1.535 1.568 1.530 1.565 981,420 +0.01(+0.76%)
May 22, 2012 1.547 1.565 1.544 1.553 907,532 +0.01(+0.57%)
May 21, 2012 1.515 1.544 1.509 1.544 911,513 +0.04(+2.34%)
May 18, 2012 1.509 1.524 1.500 1.509 1,418,195 +0.00(+0.20%)
May 17, 2012 1.556 1.556 1.506 1.506 1,319,204 -0.04(-2.85%)
May 16, 2012 1.577 1.580 1.538 1.550 1,757,410 -0.01(-0.94%)
May 15, 2012 1.574 1.580 1.562 1.565 1,156,460 -0.01(-0.75%)
May 14, 2012 1.585 1.591 1.574 1.577 1,064,582 -0.02(-1.29%)
May 11, 2012 1.594 1.609 1.588 1.597 930,544 -0.01(-0.37%)
May 10, 2012 1.615 1.621 1.603 1.603 605,355 -0.00(-0.18%)
May 09, 2012 1.618 1.618 1.585 1.606 977,935 -0.01(-0.55%)
May 08, 2012 1.606 1.615 1.588 1.615 890,394 -0.01(-0.36%)
May 07, 2012 1.597 1.621 1.594 1.621 846,240 +0.01(+0.73%)
May 04, 2012 1.621 1.621 1.597 1.609 884,972 -0.01(-0.91%)
May 03, 2012 1.635 1.641 1.615 1.624 944,874 -0.00(-0.18%)
May 02, 2012 1.638 1.638 1.621 1.627 790,734 -0.02(-1.07%)
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.