Skip to main content

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

Historical Prices

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.