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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 30, 2009 0.8249 0.8317 0.8044 0.8180 0 -0.01(-0.83%)
Jan 29, 2009 0.8158 0.8499 0.8112 0.8249 706,340 -0.03(-2.95%)
Jan 28, 2009 0.8431 0.8591 0.8272 0.8499 1,049,181 +0.04(+4.48%)
Jan 27, 2009 0.8066 0.8226 0.8066 0.8135 817,352 +0.01(+1.42%)
Jan 26, 2009 0.8317 0.8431 0.7975 0.8021 920,610 -0.02(-2.76%)
Jan 23, 2009 0.7998 0.8317 0.7975 0.8249 0 +0.01(+0.84%)
Jan 22, 2009 0.8454 0.8477 0.7998 0.8180 568,096 -0.03(-3.27%)
Jan 21, 2009 0.8545 0.8590 0.8066 0.8457 1,003,023 +0.01(+0.77%)
Jan 20, 2009 0.8750 0.8750 0.8340 0.8392 879,345 -0.04(-4.09%)
Jan 16, 2009 0.8796 0.9069 0.8636 0.8750 0 +0.01(+1.59%)
Jan 15, 2009 0.8932 0.8955 0.8545 0.8613 1,317,725 -0.04(-4.10%)
Jan 14, 2009 0.9115 0.9115 0.8796 0.8981 817,817 -0.02(-1.95%)
Jan 13, 2009 0.8955 0.9160 0.8773 0.9160 683,927 +0.02(+2.03%)
Jan 12, 2009 0.8978 0.9160 0.8841 0.8978 737,832 -0.02(-1.75%)
Jan 09, 2009 0.9160 0.9343 0.8955 0.9137 786,334 +0.00(+0.50%)
Jan 08, 2009 0.9297 0.9297 0.9001 0.9092 723,042 -0.03(-3.39%)
Jan 07, 2009 1.000 1.000 0.9297 0.9411 905,636 -0.06(-6.14%)
Jan 06, 2009 0.9662 1.048 0.9593 1.003 1,630,163 +0.04(+3.78%)
Jan 05, 2009 0.9251 0.9684 0.9046 0.9662 1,605,846 +0.06(+6.27%)
Jan 02, 2009 0.8613 0.9115 0.8477 0.9092 0 +0.07(+7.84%)
Jan 01, 2009 0.8044 0.8545 0.8043 0.8431 0 +0.00(+0.00%)
Dec 31, 2008 0.8044 0.8545 0.8043 0.8431 1,956,315 +0.04(+4.82%)
Dec 30, 2008 0.7907 0.8272 0.7611 0.8044 2,536,080 +0.00(+0.57%)
Dec 29, 2008 0.8203 0.8385 0.7907 0.7998 2,420,140 -0.06(-7.14%)
Dec 26, 2008 0.8522 0.8613 0.8044 0.8613 0 +0.04(+5.29%)
Dec 24, 2008 0.7793 0.8454 0.7793 0.8180 734,066 +0.00(+0.28%)
Dec 23, 2008 0.8613 0.8659 0.7861 0.8158 1,912,355 -0.02(-2.72%)
Dec 22, 2008 0.8796 0.9137 0.8317 0.8385 1,855,488 -0.06(-6.60%)
Dec 19, 2008 0.8773 0.9115 0.8568 0.8978 1,363,032 +0.05(+5.63%)
Dec 18, 2008 0.8408 0.9092 0.8408 0.8499 3,067,643 -0.01(-0.80%)
Dec 17, 2008 0.8773 0.9023 0.8249 0.8568 2,677,348 -0.00(-0.27%)
Dec 16, 2008 0.8112 0.8591 0.7953 0.8591 2,057,778 +0.05(+6.50%)
Dec 15, 2008 0.7839 0.8408 0.7816 0.8066 1,888,446 +0.02(+2.90%)
Dec 12, 2008 0.7861 0.8272 0.7520 0.7839 0 -0.00(-0.29%)
Dec 11, 2008 0.8158 0.8385 0.7861 0.7861 1,282,406 -0.07(-8.00%)
Dec 10, 2008 0.8750 0.8978 0.8112 0.8545 1,604,788 -0.06(-6.25%)
Dec 09, 2008 0.8773 0.9115 0.8568 0.9115 1,364,665 +0.02(+2.56%)
Dec 08, 2008 0.8477 0.9343 0.8431 0.8887 2,029,006 +0.09(+10.80%)
Dec 05, 2008 0.7337 0.8112 0.7201 0.8021 0 +0.04(+5.07%)
Dec 04, 2008 0.8066 0.8431 0.7542 0.7634 1,474,532 -0.07(-8.47%)
Dec 03, 2008 0.8272 0.8613 0.8158 0.8340 1,134,003 +0.00(+0.55%)
Dec 02, 2008 0.9229 0.9229 0.7975 0.8294 1,569,140 -0.01(-0.82%)
Dec 01, 2008 0.9115 0.9115 0.8226 0.8363 1,791,665 -0.09(-9.38%)
Nov 28, 2008 0.8431 0.9616 0.8386 0.9229 1,114,930 +0.08(+10.05%)
Nov 26, 2008 0.7451 0.8431 0.7406 0.8385 1,513,708 +0.05(+6.05%)
Nov 25, 2008 0.7816 0.8089 0.7611 0.7907 1,572,190 +0.01(+1.47%)
Nov 24, 2008 0.6882 0.8044 0.6882 0.7793 2,732,222 +0.12(+18.34%)
Nov 21, 2008 0.6540 0.6859 0.6152 0.6585 3,772,192 +0.01(+2.12%)
Nov 20, 2008 0.6790 0.6950 0.6380 0.6449 3,628,911 -0.04(-5.98%)
Nov 19, 2008 0.7315 0.7634 0.6859 0.6859 2,388,152 -0.07(-9.61%)
Nov 18, 2008 0.8112 0.8201 0.7292 0.7588 2,324,399 -0.05(-6.46%)
Nov 17, 2008 0.8522 0.8613 0.8112 0.8112 1,126,595 -0.06(-7.05%)
Nov 14, 2008 0.8887 0.9137 0.8659 0.8727 0 -0.02(-2.05%)
Nov 13, 2008 0.9115 0.9115 0.8138 0.8910 3,306,063 -0.01(-1.26%)
Nov 12, 2008 0.9183 0.9320 0.8887 0.9023 1,715,564 -0.05(-5.71%)
Nov 11, 2008 1.003 1.003 0.9183 0.9570 1,208,700 -0.05(-5.19%)
Nov 10, 2008 1.064 1.091 0.9958 1.009 1,013,590 -0.04(-3.49%)
Nov 07, 2008 1.112 1.112 1.032 1.046 0 -0.03(-2.44%)
Nov 06, 2008 1.128 1.128 1.062 1.072 955,920 -0.06(-5.14%)
Nov 05, 2008 1.178 1.185 1.126 1.130 1,038,772 -0.08(-6.40%)
Nov 04, 2008 1.162 1.215 1.148 1.208 1,441,315 +0.07(+6.20%)
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.