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 )

5.250 +0.020 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Jun 20, 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 (%)
Nov 30, 2006 2.075 2.097 2.071 2.090 1,273,835 +0.01(+0.63%)
Nov 29, 2006 2.055 2.086 2.055 2.077 1,134,174 +0.03(+1.39%)
Nov 28, 2006 2.060 2.071 2.042 2.049 1,414,409 -0.02(-1.06%)
Nov 27, 2006 2.099 2.099 2.061 2.071 1,177,076 -0.03(-1.25%)
Nov 24, 2006 2.077 2.099 2.073 2.097 403,464 +0.02(+0.74%)
Nov 22, 2006 2.075 2.081 2.071 2.081 822,447 +0.01(+0.64%)
Nov 21, 2006 2.062 2.071 2.060 2.068 937,462 +0.01(+0.32%)
Nov 20, 2006 2.051 2.075 2.051 2.062 1,145,584 +0.01(+0.64%)
Nov 17, 2006 2.044 2.055 2.042 2.049 682,330 +0.01(+0.32%)
Nov 16, 2006 2.035 2.049 2.033 2.042 892,278 +0.01(+0.43%)
Nov 15, 2006 2.027 2.038 2.025 2.033 1,119,569 +0.01(+0.32%)
Nov 14, 2006 2.016 2.035 2.011 2.027 1,057,497 +0.00(+0.00%)
Nov 13, 2006 2.018 2.033 2.016 2.027 1,055,672 +0.01(+0.43%)
Nov 10, 2006 2.018 2.029 2.016 2.018 816,057 +0.00(+0.22%)
Nov 09, 2006 2.018 2.020 2.007 2.014 876,303 +0.00(+0.11%)
Nov 08, 2006 2.003 2.011 1.996 2.011 709,258 +0.01(+0.75%)
Nov 07, 2006 1.992 2.011 1.992 1.996 1,005,011 +0.01(+0.35%)
Nov 06, 2006 1.976 1.996 1.972 1.989 1,056,128 +0.01(+0.68%)
Nov 03, 2006 1.970 1.981 1.970 1.976 725,689 -0.00(-0.12%)
Nov 02, 2006 1.978 1.983 1.972 1.978 701,955 +0.00(+0.00%)
Nov 01, 2006 1.983 1.987 1.974 1.978 962,565 +0.00(+0.11%)
Oct 31, 2006 1.974 1.981 1.970 1.976 894,103 +0.00(+0.11%)
Oct 30, 2006 1.976 1.976 1.968 1.974 1,151,518 -0.00(-0.22%)
Oct 27, 2006 1.981 1.989 1.961 1.978 1,099,031 -0.00(-0.11%)
Oct 26, 2006 1.972 1.983 1.965 1.981 1,060,692 +0.01(+0.56%)
Oct 25, 2006 1.972 1.974 1.959 1.970 1,052,477 +0.00(+0.00%)
Oct 24, 2006 1.970 1.976 1.957 1.970 997,708 +0.00(+0.00%)
Oct 23, 2006 1.959 1.972 1.957 1.970 721,125 +0.01(+0.56%)
Oct 20, 2006 1.957 1.963 1.952 1.959 722,950 +0.00(+0.00%)
Oct 19, 2006 1.961 1.968 1.954 1.959 810,581 +0.00(+0.00%)
Oct 18, 2006 1.954 1.959 1.946 1.959 914,642 +0.01(+0.45%)
Oct 17, 2006 1.952 1.957 1.943 1.950 804,647 -0.00(-0.22%)
Oct 16, 2006 1.957 1.963 1.948 1.954 1,014,595 +0.00(+0.22%)
Oct 13, 2006 1.954 1.959 1.946 1.950 769,960 +0.00(+0.00%)
Oct 12, 2006 1.948 1.954 1.939 1.950 920,575 +0.01(+0.57%)
Oct 11, 2006 1.941 1.943 1.935 1.939 640,340 +0.00(+0.23%)
Oct 10, 2006 1.954 1.954 1.932 1.935 856,678 +0.00(+0.00%)
Oct 09, 2006 1.924 1.939 1.924 1.935 968,041 +0.01(+0.45%)
Oct 06, 2006 1.928 1.928 1.924 1.926 565,489 +0.00(+0.00%)
Oct 05, 2006 1.924 1.928 1.919 1.926 633,038 +0.00(+0.11%)
Oct 04, 2006 1.913 1.928 1.908 1.924 769,960 +0.01(+0.69%)
Oct 03, 2006 1.904 1.917 1.900 1.911 829,293 -0.00(-0.11%)
Oct 02, 2006 1.917 1.919 1.913 1.913 753,530 -0.01(-0.34%)
Sep 29, 2006 1.915 1.922 1.915 1.919 832,032 +0.00(+0.11%)
Sep 28, 2006 1.919 1.924 1.908 1.917 890,452 +0.00(+0.00%)
Sep 27, 2006 1.922 1.922 1.913 1.917 999,077 -0.00(-0.23%)
Sep 26, 2006 1.906 1.922 1.906 1.922 1,113,179 +0.01(+0.69%)
Sep 25, 2006 1.911 1.913 1.893 1.908 1,495,193 +0.00(+0.11%)
Sep 22, 2006 1.902 1.911 1.895 1.906 1,429,927 +0.00(+0.12%)
Sep 21, 2006 1.904 1.908 1.904 1.904 703,325 -0.00(-0.23%)
Sep 20, 2006 1.900 1.911 1.900 1.908 1,078,036 +0.01(+0.35%)
Sep 19, 2006 1.902 1.911 1.891 1.902 1,274,748 +0.00(+0.00%)
Sep 18, 2006 1.908 1.913 1.889 1.902 963,477 +0.00(+0.23%)
Sep 15, 2006 1.880 1.906 1.880 1.897 852,570 +0.01(+0.70%)
Sep 14, 2006 1.895 1.895 1.876 1.884 906,883 -0.01(-0.69%)
Sep 13, 2006 1.884 1.897 1.873 1.897 1,192,138 -0.02(-1.25%)
Sep 12, 2006 1.908 1.922 1.908 1.922 1,533,531 +0.01(+0.69%)
Sep 11, 2006 1.893 1.915 1.891 1.908 1,164,297 +0.01(+0.58%)
Sep 08, 2006 2.191 1.897 1.884 1.897 879,955 +0.00(+0.23%)
Sep 07, 2006 1.904 1.904 1.882 1.893 1,062,518 -0.01(-0.58%)
Sep 06, 2006 1.915 1.917 1.902 1.904 880,867 -0.02(-0.91%)
Sep 05, 2006 1.919 1.922 1.906 1.921 1,035,133 +0.01(+0.34%)
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.