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 )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Oct 31, 2007 2.174 2.203 2.174 2.192 566,121 +0.02(+0.84%)
Oct 30, 2007 2.172 2.190 2.167 2.174 640,288 -0.01(-0.63%)
Oct 29, 2007 2.185 2.203 2.183 2.188 686,806 +0.00(+0.10%)
Oct 26, 2007 2.172 2.192 2.165 2.185 651,698 +0.03(+1.59%)
Oct 25, 2007 2.151 2.178 2.133 2.151 1,026,040 -0.01(-0.42%)
Oct 24, 2007 2.165 2.165 2.128 2.160 748,246 -0.00(-0.21%)
Oct 23, 2007 2.144 2.172 2.144 2.165 687,684 +0.02(+0.85%)
Oct 22, 2007 2.147 2.158 2.121 2.147 982,155 -0.01(-0.32%)
Oct 19, 2007 2.197 2.197 2.153 2.153 879,463 -0.04(-1.87%)
Oct 18, 2007 2.185 2.197 2.174 2.194 600,352 +0.01(+0.31%)
Oct 17, 2007 2.197 2.213 2.172 2.188 865,420 +0.00(+0.10%)
Oct 16, 2007 2.188 2.199 2.183 2.185 793,009 -0.02(-0.83%)
Oct 15, 2007 2.215 2.226 2.199 2.203 894,384 -0.01(-0.41%)
Oct 12, 2007 2.229 2.229 2.210 2.213 801,347 +0.01(+0.31%)
Oct 11, 2007 2.222 2.244 2.206 2.206 1,385,471 -0.01(-0.41%)
Oct 10, 2007 2.217 2.219 2.206 2.215 470,451 -0.00(-0.10%)
Oct 09, 2007 2.203 2.219 2.192 2.217 692,950 +0.03(+1.14%)
Oct 08, 2007 2.190 2.197 2.172 2.192 554,711 -0.00(-0.10%)
Oct 05, 2007 2.183 2.206 2.183 2.194 682,418 +0.02(+1.05%)
Oct 04, 2007 2.178 2.183 2.172 2.172 415,594 -0.00(-0.21%)
Oct 03, 2007 2.178 2.192 2.169 2.176 789,937 -0.01(-0.62%)
Oct 02, 2007 2.190 2.199 2.185 2.190 550,761 +0.00(+0.21%)
Oct 01, 2007 2.149 2.203 2.149 2.185 882,096 +0.01(+0.63%)
Sep 28, 2007 2.206 2.208 2.172 2.172 926,421 -0.03(-1.14%)
Sep 27, 2007 2.210 2.215 2.192 2.197 489,322 +0.00(+0.21%)
Sep 26, 2007 2.185 2.197 2.185 2.192 671,885 +0.01(+0.52%)
Sep 25, 2007 2.172 2.188 2.144 2.181 1,131,186 +0.01(+0.42%)
Sep 24, 2007 2.172 2.213 2.172 2.172 1,164,280 -0.02(-0.83%)
Sep 21, 2007 2.149 2.190 2.149 2.190 945,730 +0.04(+1.80%)
Sep 20, 2007 2.162 2.172 2.147 2.151 374,926 -0.01(-0.63%)
Sep 19, 2007 2.151 2.176 2.151 2.165 955,385 +0.01(+0.64%)
Sep 18, 2007 2.110 2.158 2.110 2.151 779,404 +0.04(+1.94%)
Sep 17, 2007 2.110 2.121 2.103 2.110 612,201 -0.02(-0.75%)
Sep 14, 2007 2.119 2.128 2.110 2.126 515,653 +0.00(+0.00%)
Sep 13, 2007 2.115 2.135 2.115 2.126 600,791 +0.01(+0.54%)
Sep 12, 2007 2.135 2.137 2.087 2.115 1,729,524 -0.05(-2.52%)
Sep 11, 2007 2.153 2.176 2.151 2.169 1,056,256 +0.02(+1.06%)
Sep 10, 2007 2.160 2.169 2.133 2.147 870,247 -0.01(-0.32%)
Sep 07, 2007 2.133 2.165 2.133 2.153 741,663 -0.04(-1.66%)
Sep 06, 2007 2.176 2.192 2.165 2.190 606,496 +0.01(+0.63%)
Sep 05, 2007 2.178 2.178 2.153 2.176 1,000,587 -0.01(-0.31%)
Sep 04, 2007 2.167 2.190 2.151 2.183 1,316,562 +0.04(+1.92%)
Aug 31, 2007 2.133 2.160 2.133 2.142 829,434 +0.01(+0.53%)
Aug 30, 2007 2.121 2.142 2.108 2.131 698,216 +0.01(+0.32%)
Aug 29, 2007 2.119 2.137 2.108 2.124 779,843 +0.04(+1.75%)
Aug 28, 2007 2.137 2.142 2.087 2.087 1,041,400 -0.07(-3.17%)
Aug 27, 2007 2.165 2.165 2.131 2.156 804,858 +0.00(+0.21%)
Aug 24, 2007 2.140 2.153 2.128 2.151 699,533 +0.02(+1.07%)
Aug 23, 2007 2.121 2.142 2.121 2.128 707,134 +0.01(+0.32%)
Aug 22, 2007 2.096 2.131 2.096 2.121 1,064,660 +0.03(+1.42%)
Aug 21, 2007 2.062 2.096 2.060 2.092 825,923 +0.03(+1.55%)
Aug 20, 2007 2.042 2.074 2.033 2.060 1,377,124 +0.05(+2.73%)
Aug 17, 2007 1.921 2.028 1.880 2.005 1,736,106 +0.11(+5.77%)
Aug 16, 2007 1.939 1.978 1.771 1.896 3,945,737 -0.10(-5.02%)
Aug 15, 2007 2.017 2.051 1.994 1.996 1,445,585 -0.06(-2.77%)
Aug 14, 2007 2.096 2.105 2.053 2.053 1,092,307 -0.04(-2.07%)
Aug 13, 2007 2.117 2.119 2.096 2.096 745,174 +0.01(+0.33%)
Aug 10, 2007 2.135 2.142 1.369 2.090 6,509,523 -0.07(-3.37%)
Aug 09, 2007 2.181 2.190 2.156 2.162 699,533 -0.05(-2.06%)
Aug 08, 2007 2.181 2.222 2.181 2.208 579,287 +0.02(+1.05%)
Aug 07, 2007 2.178 2.194 2.149 2.185 884,729 -0.00(-0.22%)
Aug 06, 2007 2.192 2.199 2.147 2.190 825,484 +0.01(+0.52%)
Aug 03, 2007 2.194 2.215 2.174 2.178 626,683 -0.04(-1.65%)
Aug 02, 2007 2.199 2.229 2.197 2.215 714,454 +0.03(+1.25%)
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.