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 )

5.200 -0.060 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 2.176 2.206 2.176 2.194 565,525 +0.02(+0.84%)
Oct 30, 2007 2.174 2.192 2.169 2.176 639,613 -0.01(-0.62%)
Oct 29, 2007 2.188 2.206 2.185 2.190 686,082 +0.00(+0.10%)
Oct 26, 2007 2.174 2.194 2.167 2.188 651,011 +0.03(+1.59%)
Oct 25, 2007 2.153 2.181 2.135 2.153 1,024,959 -0.01(-0.42%)
Oct 24, 2007 2.167 2.167 2.131 2.162 747,457 -0.00(-0.21%)
Oct 23, 2007 2.146 2.174 2.146 2.167 686,959 +0.02(+0.85%)
Oct 22, 2007 2.149 2.160 2.124 2.149 981,120 -0.01(-0.32%)
Oct 19, 2007 2.199 2.199 2.156 2.156 878,536 -0.04(-1.87%)
Oct 18, 2007 2.188 2.199 2.176 2.197 599,719 +0.01(+0.31%)
Oct 17, 2007 2.199 2.215 2.174 2.190 864,508 +0.00(+0.10%)
Oct 16, 2007 2.190 2.201 2.185 2.188 792,173 -0.02(-0.83%)
Oct 15, 2007 2.217 2.228 2.201 2.206 893,441 -0.01(-0.41%)
Oct 12, 2007 2.231 2.231 2.213 2.215 800,502 +0.01(+0.31%)
Oct 11, 2007 2.224 2.247 2.208 2.208 1,384,010 -0.01(-0.41%)
Oct 10, 2007 2.219 2.222 2.208 2.217 469,955 -0.00(-0.10%)
Oct 09, 2007 2.206 2.222 2.194 2.219 692,220 +0.03(+1.14%)
Oct 08, 2007 2.192 2.199 2.174 2.194 554,126 -0.00(-0.10%)
Oct 05, 2007 2.185 2.208 2.185 2.197 681,698 +0.02(+1.05%)
Oct 04, 2007 2.181 2.185 2.174 2.174 415,156 -0.00(-0.21%)
Oct 03, 2007 2.181 2.194 2.172 2.178 789,104 -0.01(-0.62%)
Oct 02, 2007 2.192 2.201 2.188 2.192 550,181 +0.00(+0.21%)
Oct 01, 2007 2.151 2.206 2.151 2.188 881,166 +0.01(+0.63%)
Sep 28, 2007 2.208 2.210 2.174 2.174 925,444 -0.03(-1.14%)
Sep 27, 2007 2.213 2.217 2.194 2.199 488,806 +0.00(+0.21%)
Sep 26, 2007 2.188 2.199 2.188 2.194 671,177 +0.01(+0.52%)
Sep 25, 2007 2.174 2.190 2.146 2.183 1,129,993 +0.01(+0.42%)
Sep 24, 2007 2.174 2.215 2.174 2.174 1,163,052 -0.02(-0.83%)
Sep 21, 2007 2.151 2.192 2.151 2.192 944,733 +0.04(+1.80%)
Sep 20, 2007 2.165 2.174 2.149 2.153 374,531 -0.01(-0.63%)
Sep 19, 2007 2.153 2.178 2.153 2.167 954,378 +0.01(+0.64%)
Sep 18, 2007 2.112 2.160 2.112 2.153 778,583 +0.04(+1.94%)
Sep 17, 2007 2.112 2.124 2.105 2.112 611,556 -0.02(-0.75%)
Sep 14, 2007 2.121 2.131 2.112 2.128 515,110 +0.00(+0.00%)
Sep 13, 2007 2.117 2.137 2.117 2.128 600,157 +0.01(+0.54%)
Sep 12, 2007 2.137 2.140 2.089 2.117 1,727,700 -0.05(-2.52%)
Sep 11, 2007 2.156 2.178 2.153 2.172 1,055,142 +0.02(+1.06%)
Sep 10, 2007 2.162 2.172 2.135 2.149 869,330 -0.01(-0.32%)
Sep 07, 2007 2.135 2.167 2.135 2.156 740,881 -0.04(-1.66%)
Sep 06, 2007 2.178 2.194 2.167 2.192 605,857 +0.01(+0.63%)
Sep 05, 2007 2.181 2.181 2.156 2.178 999,532 -0.01(-0.31%)
Sep 04, 2007 2.169 2.192 2.153 2.185 1,315,174 +0.04(+1.91%)
Aug 31, 2007 2.135 2.162 2.135 2.144 828,559 +0.01(+0.53%)
Aug 30, 2007 2.124 2.144 2.110 2.133 697,480 +0.01(+0.32%)
Aug 29, 2007 2.121 2.140 2.110 2.126 779,021 +0.04(+1.75%)
Aug 28, 2007 2.140 2.144 2.089 2.089 1,040,303 -0.07(-3.17%)
Aug 27, 2007 2.167 2.167 2.133 2.158 804,010 +0.00(+0.21%)
Aug 24, 2007 2.142 2.156 2.131 2.153 698,796 +0.02(+1.07%)
Aug 23, 2007 2.124 2.144 2.124 2.131 706,389 +0.01(+0.32%)
Aug 22, 2007 2.099 2.133 2.099 2.124 1,063,537 +0.03(+1.42%)
Aug 21, 2007 2.064 2.099 2.062 2.094 825,052 +0.03(+1.55%)
Aug 20, 2007 2.044 2.076 2.035 2.062 1,375,672 +0.05(+2.73%)
Aug 17, 2007 1.923 2.030 1.882 2.007 1,734,276 +0.11(+5.77%)
Aug 16, 2007 1.941 1.980 1.772 1.898 3,941,578 -0.10(-5.02%)
Aug 15, 2007 2.019 2.053 1.996 1.998 1,444,061 -0.06(-2.77%)
Aug 14, 2007 2.099 2.108 2.055 2.055 1,091,156 -0.04(-2.07%)
Aug 13, 2007 2.119 2.121 2.099 2.099 744,388 +0.01(+0.33%)
Aug 10, 2007 2.137 2.144 1.371 2.092 6,502,661 -0.07(-3.37%)
Aug 09, 2007 2.183 2.192 2.158 2.165 698,796 -0.05(-2.06%)
Aug 08, 2007 2.183 2.224 2.183 2.210 578,676 +0.02(+1.05%)
Aug 07, 2007 2.181 2.197 2.151 2.187 883,797 -0.00(-0.22%)
Aug 06, 2007 2.194 2.201 2.149 2.192 824,614 +0.01(+0.52%)
Aug 03, 2007 2.197 2.217 2.176 2.181 626,023 -0.04(-1.65%)
Aug 02, 2007 2.201 2.231 2.199 2.217 713,701 +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.