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: 7:00 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, 2011 1.435 1.435 1.395 1.395 1,181,781 -0.05(-3.74%)
Oct 28, 2011 1.435 1.449 1.416 1.449 1,093,576 +0.01(+0.56%)
Oct 27, 2011 1.435 1.460 1.422 1.441 2,313,359 +0.05(+3.50%)
Oct 26, 2011 1.400 1.403 1.370 1.392 822,403 +0.01(+0.98%)
Oct 25, 2011 1.406 1.406 1.373 1.378 830,257 -0.03(-2.30%)
Oct 24, 2011 1.406 1.419 1.403 1.411 1,430,899 +0.02(+1.17%)
Oct 21, 2011 1.397 1.411 1.381 1.395 976,735 +0.02(+1.18%)
Oct 20, 2011 1.373 1.381 1.354 1.378 921,040 +0.01(+0.79%)
Oct 19, 2011 1.384 1.397 1.365 1.368 986,842 -0.02(-1.75%)
Oct 18, 2011 1.354 1.400 1.351 1.392 709,439 +0.03(+2.39%)
Oct 17, 2011 1.370 1.381 1.357 1.359 617,413 -0.02(-1.76%)
Oct 14, 2011 1.376 1.389 1.373 1.384 746,620 +0.02(+1.39%)
Oct 13, 2011 1.359 1.365 1.335 1.365 763,942 +0.01(+0.40%)
Oct 12, 2011 1.351 1.373 1.351 1.359 1,094,573 +0.02(+1.62%)
Oct 11, 2011 1.322 1.354 1.322 1.338 591,627 +0.00(+0.00%)
Oct 10, 2011 1.313 1.338 1.313 1.338 1,022,749 +0.05(+4.00%)
Oct 07, 2011 1.308 1.319 1.278 1.286 1,123,331 -0.01(-1.04%)
Oct 06, 2011 1.284 1.308 1.281 1.300 666,166 +0.04(+3.00%)
Oct 05, 2011 1.238 1.267 1.227 1.262 1,082,883 +0.04(+2.87%)
Oct 04, 2011 1.181 1.235 1.154 1.227 1,966,255 +0.03(+2.26%)
Oct 03, 2011 1.276 1.284 1.200 1.200 2,276,979 -0.09(-6.74%)
Sep 30, 2011 1.308 1.319 1.276 1.286 1,406,461 -0.04(-3.06%)
Sep 29, 2011 1.349 1.357 1.305 1.327 847,963 +0.01(+0.41%)
Sep 28, 2011 1.354 1.373 1.322 1.322 763,839 -0.02(-1.81%)
Sep 27, 2011 1.370 1.392 1.343 1.346 1,180,415 -0.00(-0.20%)
Sep 26, 2011 1.324 1.349 1.303 1.349 1,925,079 +0.04(+3.32%)
Sep 23, 2011 1.286 1.311 1.286 1.305 2,761,141 +0.02(+1.47%)
Sep 22, 2011 1.289 1.308 1.262 1.286 3,019,069 -0.05(-3.85%)
Sep 21, 2011 1.370 1.376 1.324 1.338 1,721,203 -0.03(-2.37%)
Sep 20, 2011 1.378 1.397 1.365 1.370 1,319,194 +0.01(+0.40%)
Sep 19, 2011 1.376 1.376 1.354 1.365 935,219 -0.02(-1.75%)
Sep 16, 2011 1.400 1.408 1.387 1.389 1,160,449 -0.01(-0.39%)
Sep 15, 2011 1.392 1.411 1.384 1.395 1,103,447 +0.02(+1.38%)
Sep 14, 2011 1.373 1.395 1.356 1.376 1,298,589 +0.02(+1.60%)
Sep 13, 2011 1.338 1.367 1.336 1.354 1,538,658 +0.02(+1.18%)
Sep 12, 2011 1.325 1.344 1.315 1.338 1,631,888 +0.00(+0.20%)
Sep 09, 2011 1.362 1.370 1.325 1.336 1,420,789 -0.05(-3.43%)
Sep 08, 2011 1.370 1.396 1.370 1.383 690,133 +0.01(+0.38%)
Sep 07, 2011 1.359 1.385 1.359 1.378 899,687 +0.02(+1.75%)
Sep 06, 2011 1.338 1.357 1.325 1.354 1,182,215 -0.02(-1.72%)
Sep 02, 2011 1.391 1.391 1.359 1.378 851,170 -0.04(-2.61%)
Sep 01, 2011 1.436 1.441 1.401 1.415 1,164,081 -0.01(-0.92%)
Aug 31, 2011 1.430 1.446 1.407 1.428 1,442,612 +0.02(+1.12%)
Aug 30, 2011 1.388 1.423 1.383 1.412 1,032,812 +0.01(+0.56%)
Aug 29, 2011 1.370 1.404 1.370 1.404 1,126,380 +0.05(+3.70%)
Aug 26, 2011 1.315 1.354 1.296 1.354 888,166 +0.03(+1.98%)
Aug 25, 2011 1.344 1.362 1.304 1.328 1,469,996 -0.01(-0.79%)
Aug 24, 2011 1.328 1.351 1.307 1.338 1,362,646 +0.02(+1.40%)
Aug 23, 2011 1.267 1.330 1.254 1.320 1,433,980 +0.07(+5.47%)
Aug 22, 2011 1.296 1.315 1.251 1.251 2,582,794 -0.02(-1.66%)
Aug 19, 2011 1.291 1.328 1.272 1.272 1,728,959 -0.04(-3.40%)
Aug 18, 2011 1.333 1.344 1.280 1.317 3,503,849 -0.06(-4.21%)
Aug 17, 2011 1.370 1.399 1.359 1.375 1,290,674 +0.01(+0.38%)
Aug 16, 2011 1.380 1.388 1.357 1.370 949,058 -0.02(-1.33%)
Aug 15, 2011 1.351 1.388 1.351 1.388 1,328,782 +0.06(+4.36%)
Aug 12, 2011 1.346 1.354 1.320 1.330 1,559,536 +0.01(+0.60%)
Aug 11, 2011 1.275 1.338 1.259 1.322 2,120,747 +0.07(+5.68%)
Aug 10, 2011 1.270 1.291 1.236 1.251 2,547,089 -0.03(-2.66%)
Aug 09, 2011 1.228 1.286 1.185 1.286 4,591,347 +0.07(+5.40%)
Aug 08, 2011 1.228 1.288 1.193 1.220 4,856,406 -0.12(-9.04%)
Aug 05, 2011 1.399 1.404 1.243 1.341 6,583,850 -0.03(-2.12%)
Aug 04, 2011 1.462 1.467 1.328 1.370 7,783,770 -0.12(-7.96%)
Aug 03, 2011 1.494 1.502 1.452 1.488 1,982,823 -0.01(-0.70%)
Aug 02, 2011 1.509 1.520 1.488 1.499 1,135,422 -0.02(-1.39%)
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.