Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.235 -0.055 (-1.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.8431 0.9616 0.8386 0.9229 1,114,930 +0.08(+10.05%)
Nov 26, 2008 0.7451 0.8431 0.7406 0.8385 1,513,708 +0.05(+6.05%)
Nov 25, 2008 0.7816 0.8089 0.7611 0.7907 1,572,190 +0.01(+1.47%)
Nov 24, 2008 0.6882 0.8044 0.6882 0.7793 2,732,222 +0.12(+18.34%)
Nov 21, 2008 0.6540 0.6859 0.6152 0.6585 3,772,192 +0.01(+2.12%)
Nov 20, 2008 0.6790 0.6950 0.6380 0.6449 3,628,911 -0.04(-5.98%)
Nov 19, 2008 0.7315 0.7634 0.6859 0.6859 2,388,152 -0.07(-9.61%)
Nov 18, 2008 0.8112 0.8201 0.7292 0.7588 2,324,399 -0.05(-6.46%)
Nov 17, 2008 0.8522 0.8613 0.8112 0.8112 1,126,595 -0.06(-7.05%)
Nov 14, 2008 0.8887 0.9137 0.8659 0.8727 0 -0.02(-2.05%)
Nov 13, 2008 0.9115 0.9115 0.8138 0.8910 3,306,063 -0.01(-1.26%)
Nov 12, 2008 0.9183 0.9320 0.8887 0.9023 1,715,564 -0.05(-5.71%)
Nov 11, 2008 1.003 1.003 0.9183 0.9570 1,208,700 -0.05(-5.19%)
Nov 10, 2008 1.064 1.091 0.9958 1.009 1,013,590 -0.04(-3.49%)
Nov 07, 2008 1.112 1.112 1.032 1.046 0 -0.03(-2.44%)
Nov 06, 2008 1.128 1.128 1.062 1.072 955,920 -0.06(-5.14%)
Nov 05, 2008 1.178 1.185 1.126 1.130 1,038,772 -0.08(-6.40%)
Nov 04, 2008 1.162 1.215 1.148 1.208 1,441,315 +0.07(+6.20%)
Nov 03, 2008 1.169 1.174 1.126 1.137 1,313,674 +0.03(+2.89%)
Oct 31, 2008 1.064 1.105 1.050 1.105 0 +0.04(+3.85%)
Oct 30, 2008 1.053 1.066 1.035 1.064 732,149 +0.05(+5.18%)
Oct 29, 2008 0.9593 1.050 0.9593 1.012 1,244,963 +0.05(+5.46%)
Oct 28, 2008 0.9365 0.9593 0.8910 0.9593 1,329,460 +0.06(+6.85%)
Oct 27, 2008 0.9115 0.9347 0.8978 0.8978 1,419,421 -0.04(-4.37%)
Oct 24, 2008 0.9115 0.9707 0.9046 0.9388 0 -0.07(-7.00%)
Oct 23, 2008 1.123 1.123 0.9867 1.009 1,110,761 -0.02(-1.77%)
Oct 22, 2008 1.135 1.135 1.025 1.028 1,453,805 -0.07(-6.43%)
Oct 21, 2008 1.151 1.162 1.098 1.098 1,229,862 -0.06(-5.12%)
Oct 20, 2008 1.139 1.176 1.123 1.158 1,179,657 +0.04(+3.89%)
Oct 17, 2008 1.071 1.148 1.041 1.114 0 +0.00(+0.41%)
Oct 16, 2008 1.094 1.148 1.037 1.110 1,841,256 +0.04(+3.40%)
Oct 15, 2008 1.139 1.167 1.073 1.073 1,836,025 -0.10(-8.19%)
Oct 14, 2008 1.082 1.208 1.050 1.169 3,164,015 +0.17(+16.59%)
Oct 13, 2008 0.8796 1.039 0.8796 1.003 3,863,706 +0.16(+18.92%)
Oct 10, 2008 0.7975 0.8887 0.6471 0.8431 0 -0.02(-2.12%)
Oct 09, 2008 0.9867 1.025 0.8180 0.8613 3,561,599 -0.13(-12.70%)
Oct 08, 2008 1.082 1.121 0.8294 0.9867 7,445,471 -0.12(-11.09%)
Oct 07, 2008 1.185 1.237 1.094 1.110 2,882,108 -0.08(-6.35%)
Oct 06, 2008 1.278 1.283 1.117 1.185 4,423,759 -0.21(-14.89%)
Oct 03, 2008 1.538 1.538 1.287 1.392 0 -0.10(-7.00%)
Oct 02, 2008 1.568 1.570 1.497 1.497 663,586 -0.05(-3.24%)
Oct 01, 2008 1.563 1.570 1.515 1.547 1,265,155 -0.02(-1.45%)
Sep 30, 2008 1.506 1.591 1.504 1.570 1,156,924 +0.05(+3.14%)
Sep 29, 2008 1.545 1.595 1.481 1.522 1,565,857 -0.10(-5.92%)
Sep 26, 2008 1.563 1.750 1.515 1.618 0 -0.01(-0.84%)
Sep 25, 2008 1.595 1.654 1.595 1.632 1,412,904 -0.00(-0.14%)
Sep 24, 2008 1.709 1.771 1.602 1.634 2,084,539 +0.01(+0.70%)
Sep 23, 2008 1.597 1.663 1.495 1.622 1,329,710 -0.02(-0.97%)
Sep 22, 2008 1.720 1.736 1.627 1.638 1,238,279 -0.08(-4.77%)
Sep 19, 2008 1.616 1.748 1.616 1.720 0 +0.19(+12.35%)
Sep 18, 2008 1.495 1.563 1.349 1.531 3,239,217 +0.04(+2.91%)
Sep 17, 2008 1.618 1.622 1.474 1.488 2,632,409 -0.15(-9.31%)
Sep 16, 2008 1.641 1.677 1.622 1.641 1,946,537 -0.05(-2.70%)
Sep 15, 2008 1.707 1.761 1.675 1.686 1,334,305 -0.08(-4.64%)
Sep 12, 2008 1.789 1.789 1.743 1.768 0 -0.05(-2.76%)
Sep 11, 2008 1.800 1.818 1.773 1.818 1,431,998 +0.01(+0.76%)
Sep 10, 2008 1.807 1.825 1.802 1.805 927,329 +0.00(+0.13%)
Sep 09, 2008 1.846 1.859 1.802 1.802 1,066,547 -0.05(-2.83%)
Sep 08, 2008 1.875 1.910 1.830 1.855 1,317,716 +0.04(+2.01%)
Sep 05, 2008 1.823 1.830 1.800 1.818 0 -0.01(-0.62%)
Sep 04, 2008 1.862 1.869 1.818 1.830 1,123,852 -0.05(-2.55%)
Sep 03, 2008 1.855 1.923 1.850 1.878 864,446 +0.01(+0.73%)
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.