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 1.437 1.437 1.396 1.396 1,180,535 -0.05(-3.74%)
Oct 28, 2011 1.437 1.450 1.418 1.450 1,092,423 +0.01(+0.56%)
Oct 27, 2011 1.437 1.461 1.423 1.442 2,310,920 +0.05(+3.50%)
Oct 26, 2011 1.402 1.404 1.372 1.393 821,536 +0.01(+0.98%)
Oct 25, 2011 1.407 1.407 1.374 1.380 829,382 -0.03(-2.31%)
Oct 24, 2011 1.407 1.421 1.404 1.412 1,429,390 +0.02(+1.16%)
Oct 21, 2011 1.399 1.412 1.383 1.396 975,705 +0.02(+1.18%)
Oct 20, 2011 1.374 1.383 1.355 1.380 920,069 +0.01(+0.79%)
Oct 19, 2011 1.385 1.399 1.366 1.369 985,801 -0.02(-1.75%)
Oct 18, 2011 1.355 1.402 1.353 1.393 708,691 +0.03(+2.39%)
Oct 17, 2011 1.372 1.383 1.358 1.361 616,762 -0.02(-1.76%)
Oct 14, 2011 1.377 1.391 1.374 1.385 745,833 +0.02(+1.39%)
Oct 13, 2011 1.361 1.366 1.337 1.366 763,137 +0.01(+0.40%)
Oct 12, 2011 1.353 1.374 1.353 1.361 1,093,419 +0.02(+1.62%)
Oct 11, 2011 1.323 1.355 1.323 1.339 591,003 +0.00(+0.00%)
Oct 10, 2011 1.315 1.339 1.315 1.339 1,021,670 +0.05(+4.00%)
Oct 07, 2011 1.309 1.320 1.280 1.288 1,122,147 -0.01(-1.04%)
Oct 06, 2011 1.285 1.309 1.282 1.301 665,463 +0.04(+3.00%)
Oct 05, 2011 1.239 1.269 1.228 1.263 1,081,741 +0.04(+2.87%)
Oct 04, 2011 1.182 1.236 1.155 1.228 1,964,182 +0.03(+2.26%)
Oct 03, 2011 1.277 1.285 1.201 1.201 2,274,579 -0.09(-6.74%)
Sep 30, 2011 1.309 1.320 1.277 1.288 1,404,978 -0.04(-3.06%)
Sep 29, 2011 1.350 1.358 1.307 1.328 847,069 +0.01(+0.41%)
Sep 28, 2011 1.355 1.374 1.323 1.323 763,033 -0.02(-1.81%)
Sep 27, 2011 1.372 1.393 1.345 1.347 1,179,171 -0.00(-0.20%)
Sep 26, 2011 1.326 1.350 1.304 1.350 1,923,049 +0.04(+3.32%)
Sep 23, 2011 1.288 1.312 1.288 1.307 2,758,230 +0.02(+1.47%)
Sep 22, 2011 1.290 1.309 1.263 1.288 3,015,886 -0.05(-3.85%)
Sep 21, 2011 1.372 1.377 1.326 1.339 1,719,388 -0.03(-2.37%)
Sep 20, 2011 1.380 1.399 1.366 1.372 1,317,803 +0.01(+0.40%)
Sep 19, 2011 1.377 1.377 1.355 1.366 934,233 -0.02(-1.75%)
Sep 16, 2011 1.402 1.410 1.388 1.391 1,159,226 -0.01(-0.39%)
Sep 15, 2011 1.393 1.412 1.386 1.396 1,102,283 +0.02(+1.38%)
Sep 14, 2011 1.374 1.396 1.357 1.377 1,297,220 +0.02(+1.60%)
Sep 13, 2011 1.340 1.369 1.337 1.355 1,537,036 +0.02(+1.18%)
Sep 12, 2011 1.326 1.345 1.316 1.340 1,630,167 +0.00(+0.20%)
Sep 09, 2011 1.363 1.371 1.326 1.337 1,419,291 -0.05(-3.43%)
Sep 08, 2011 1.371 1.398 1.371 1.385 689,406 +0.01(+0.38%)
Sep 07, 2011 1.361 1.386 1.361 1.379 898,738 +0.02(+1.75%)
Sep 06, 2011 1.340 1.358 1.326 1.355 1,180,968 -0.02(-1.72%)
Sep 02, 2011 1.392 1.392 1.361 1.379 850,273 -0.04(-2.61%)
Sep 01, 2011 1.437 1.443 1.403 1.416 1,162,854 -0.01(-0.92%)
Aug 31, 2011 1.432 1.448 1.408 1.429 1,441,091 +0.02(+1.12%)
Aug 30, 2011 1.390 1.424 1.385 1.414 1,031,723 +0.01(+0.56%)
Aug 29, 2011 1.371 1.406 1.371 1.406 1,125,192 +0.05(+3.70%)
Aug 26, 2011 1.316 1.355 1.297 1.355 887,230 +0.03(+1.98%)
Aug 25, 2011 1.345 1.363 1.305 1.329 1,468,447 -0.01(-0.79%)
Aug 24, 2011 1.329 1.353 1.308 1.340 1,361,209 +0.02(+1.40%)
Aug 23, 2011 1.268 1.332 1.255 1.321 1,432,468 +0.07(+5.47%)
Aug 22, 2011 1.297 1.316 1.253 1.253 2,580,071 -0.02(-1.66%)
Aug 19, 2011 1.292 1.329 1.274 1.274 1,727,136 -0.04(-3.40%)
Aug 18, 2011 1.334 1.345 1.282 1.319 3,500,155 -0.06(-4.21%)
Aug 17, 2011 1.371 1.400 1.361 1.377 1,289,313 +0.01(+0.39%)
Aug 16, 2011 1.382 1.390 1.358 1.371 948,057 -0.02(-1.33%)
Aug 15, 2011 1.353 1.390 1.353 1.390 1,327,381 +0.06(+4.36%)
Aug 12, 2011 1.348 1.355 1.321 1.332 1,557,892 +0.01(+0.60%)
Aug 11, 2011 1.276 1.340 1.261 1.324 2,118,511 +0.07(+5.68%)
Aug 10, 2011 1.271 1.292 1.237 1.253 2,544,404 -0.03(-2.66%)
Aug 09, 2011 1.229 1.287 1.187 1.287 4,586,507 +0.07(+5.40%)
Aug 08, 2011 1.229 1.290 1.195 1.221 4,851,286 -0.12(-9.04%)
Aug 05, 2011 1.400 1.406 1.245 1.342 6,576,909 -0.03(-2.12%)
Aug 04, 2011 1.464 1.469 1.329 1.371 7,775,564 -0.12(-7.96%)
Aug 03, 2011 1.495 1.503 1.453 1.490 1,980,733 -0.01(-0.70%)
Aug 02, 2011 1.511 1.522 1.490 1.501 1,134,225 -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.