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 (%)
Nov 30, 2006 2.077 2.099 2.073 2.092 1,272,492 +0.01(+0.63%)
Nov 29, 2006 2.057 2.088 2.057 2.079 1,132,979 +0.03(+1.39%)
Nov 28, 2006 2.062 2.073 2.044 2.051 1,412,918 -0.02(-1.06%)
Nov 27, 2006 2.101 2.101 2.063 2.073 1,175,836 -0.03(-1.25%)
Nov 24, 2006 2.079 2.101 2.075 2.099 403,039 +0.02(+0.74%)
Nov 22, 2006 2.077 2.084 2.073 2.084 821,580 +0.01(+0.64%)
Nov 21, 2006 2.064 2.073 2.062 2.071 936,474 +0.01(+0.32%)
Nov 20, 2006 2.053 2.077 2.053 2.064 1,144,377 +0.01(+0.64%)
Nov 17, 2006 2.046 2.057 2.044 2.051 681,611 +0.01(+0.32%)
Nov 16, 2006 2.038 2.051 2.035 2.044 891,337 +0.01(+0.43%)
Nov 15, 2006 2.029 2.040 2.027 2.035 1,118,389 +0.01(+0.32%)
Nov 14, 2006 2.018 2.038 2.013 2.029 1,056,383 +0.00(+0.00%)
Nov 13, 2006 2.020 2.035 2.018 2.029 1,054,559 +0.01(+0.43%)
Nov 10, 2006 2.020 2.031 2.018 2.020 815,197 +0.00(+0.22%)
Nov 09, 2006 2.020 2.022 2.009 2.016 875,380 +0.00(+0.11%)
Nov 08, 2006 2.005 2.013 1.998 2.013 708,510 +0.01(+0.75%)
Nov 07, 2006 1.994 2.013 1.994 1.999 1,003,951 +0.01(+0.35%)
Nov 06, 2006 1.978 1.998 1.974 1.992 1,055,015 +0.01(+0.68%)
Nov 03, 2006 1.972 1.983 1.972 1.978 724,924 -0.00(-0.12%)
Nov 02, 2006 1.981 1.985 1.974 1.981 701,215 +0.00(+0.00%)
Nov 01, 2006 1.985 1.989 1.976 1.981 961,550 +0.00(+0.11%)
Oct 31, 2006 1.976 1.983 1.972 1.978 893,161 +0.00(+0.11%)
Oct 30, 2006 1.978 1.978 1.970 1.976 1,150,304 -0.00(-0.22%)
Oct 27, 2006 1.983 1.992 1.963 1.981 1,097,872 -0.00(-0.11%)
Oct 26, 2006 1.974 1.985 1.967 1.983 1,059,574 +0.01(+0.56%)
Oct 25, 2006 1.974 1.976 1.961 1.972 1,051,368 +0.00(+0.00%)
Oct 24, 2006 1.972 1.978 1.959 1.972 996,656 +0.00(+0.00%)
Oct 23, 2006 1.961 1.974 1.959 1.972 720,364 +0.01(+0.56%)
Oct 20, 2006 1.959 1.965 1.954 1.961 722,188 +0.00(+0.00%)
Oct 19, 2006 1.963 1.970 1.956 1.961 809,726 +0.00(+0.00%)
Oct 18, 2006 1.956 1.961 1.948 1.961 913,678 +0.01(+0.45%)
Oct 17, 2006 1.954 1.959 1.945 1.952 803,799 -0.00(-0.22%)
Oct 16, 2006 1.959 1.965 1.950 1.956 1,013,526 +0.00(+0.22%)
Oct 13, 2006 1.956 1.961 1.948 1.952 769,149 +0.00(+0.00%)
Oct 12, 2006 1.950 1.956 1.941 1.952 919,605 +0.01(+0.57%)
Oct 11, 2006 1.943 1.945 1.937 1.941 639,665 +0.00(+0.23%)
Oct 10, 2006 1.956 1.956 1.935 1.937 855,775 +0.00(+0.00%)
Oct 09, 2006 1.926 1.941 1.926 1.937 967,021 +0.01(+0.45%)
Oct 06, 2006 1.930 1.930 1.926 1.928 564,893 +0.00(+0.00%)
Oct 05, 2006 1.926 1.930 1.921 1.928 632,370 +0.00(+0.11%)
Oct 04, 2006 1.915 1.930 1.910 1.926 769,149 +0.01(+0.69%)
Oct 03, 2006 1.906 1.919 1.902 1.913 828,419 -0.00(-0.11%)
Oct 02, 2006 1.919 1.921 1.915 1.915 752,735 -0.01(-0.34%)
Sep 29, 2006 1.917 1.924 1.917 1.921 831,155 +0.00(+0.11%)
Sep 28, 2006 1.921 1.926 1.910 1.919 889,513 +0.00(+0.00%)
Sep 27, 2006 1.924 1.924 1.915 1.919 998,024 -0.00(-0.23%)
Sep 26, 2006 1.908 1.924 1.908 1.924 1,112,006 +0.01(+0.69%)
Sep 25, 2006 1.913 1.915 1.895 1.910 1,493,617 +0.00(+0.11%)
Sep 22, 2006 1.904 1.913 1.897 1.908 1,428,419 +0.00(+0.11%)
Sep 21, 2006 1.906 1.910 1.906 1.906 702,583 -0.00(-0.23%)
Sep 20, 2006 1.902 1.913 1.902 1.910 1,076,899 +0.01(+0.35%)
Sep 19, 2006 1.904 1.913 1.893 1.904 1,273,404 +0.00(+0.00%)
Sep 18, 2006 1.910 1.915 1.891 1.904 962,462 +0.00(+0.23%)
Sep 15, 2006 1.882 1.908 1.882 1.899 851,671 +0.01(+0.70%)
Sep 14, 2006 1.897 1.897 1.877 1.886 905,927 -0.01(-0.69%)
Sep 13, 2006 1.886 1.899 1.875 1.899 1,190,881 -0.02(-1.25%)
Sep 12, 2006 1.910 1.924 1.910 1.924 1,531,915 +0.01(+0.69%)
Sep 11, 2006 1.895 1.917 1.893 1.910 1,163,070 +0.01(+0.58%)
Sep 08, 2006 2.193 1.899 1.886 1.899 879,027 +0.00(+0.23%)
Sep 07, 2006 1.906 1.906 1.884 1.895 1,061,398 -0.01(-0.58%)
Sep 06, 2006 1.917 1.919 1.904 1.906 879,939 -0.02(-0.91%)
Sep 05, 2006 1.921 1.924 1.908 1.924 1,034,042 +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.