Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.240 -0.010 (-0.19%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.8440 0.9626 0.8395 0.9238 1,113,755 +0.08(+10.05%)
Nov 26, 2008 0.7459 0.8440 0.7413 0.8394 1,512,113 +0.05(+6.05%)
Nov 25, 2008 0.7824 0.8098 0.7619 0.7915 1,570,533 +0.01(+1.46%)
Nov 24, 2008 0.6889 0.8052 0.6889 0.7801 2,729,342 +0.12(+18.34%)
Nov 21, 2008 0.6547 0.6866 0.6159 0.6592 3,768,216 +0.01(+2.12%)
Nov 20, 2008 0.6798 0.6957 0.6387 0.6455 3,625,085 -0.04(-5.98%)
Nov 19, 2008 0.7322 0.7642 0.6866 0.6866 2,385,634 -0.07(-9.61%)
Nov 18, 2008 0.8121 0.8210 0.7299 0.7596 2,321,949 -0.05(-6.46%)
Nov 17, 2008 0.8531 0.8622 0.8121 0.8121 1,125,408 -0.06(-7.05%)
Nov 14, 2008 0.8896 0.9147 0.8668 0.8736 0 -0.02(-2.05%)
Nov 13, 2008 0.9124 0.9124 0.8147 0.8919 3,302,578 -0.01(-1.26%)
Nov 12, 2008 0.9193 0.9330 0.8896 0.9033 1,713,755 -0.05(-5.71%)
Nov 11, 2008 1.004 1.004 0.9193 0.9580 1,207,426 -0.05(-5.19%)
Nov 10, 2008 1.065 1.093 0.9968 1.011 1,012,522 -0.04(-3.49%)
Nov 07, 2008 1.113 1.113 1.033 1.047 0 -0.03(-2.44%)
Nov 06, 2008 1.129 1.129 1.063 1.073 954,913 -0.06(-5.14%)
Nov 05, 2008 1.179 1.186 1.127 1.131 1,037,677 -0.08(-6.40%)
Nov 04, 2008 1.163 1.216 1.150 1.209 1,439,796 +0.07(+6.20%)
Nov 03, 2008 1.170 1.175 1.127 1.138 1,312,289 +0.03(+2.89%)
Oct 31, 2008 1.065 1.106 1.052 1.106 0 +0.04(+3.85%)
Oct 30, 2008 1.054 1.068 1.036 1.065 731,377 +0.05(+5.18%)
Oct 29, 2008 0.9603 1.052 0.9603 1.013 1,243,650 +0.05(+5.46%)
Oct 28, 2008 0.9375 0.9603 0.8919 0.9603 1,328,058 +0.06(+6.85%)
Oct 27, 2008 0.9124 0.9357 0.8987 0.8987 1,417,924 -0.04(-4.37%)
Oct 24, 2008 0.9124 0.9717 0.9056 0.9398 0 -0.07(-7.00%)
Oct 23, 2008 1.125 1.125 0.9877 1.011 1,109,590 -0.02(-1.77%)
Oct 22, 2008 1.136 1.136 1.026 1.029 1,452,272 -0.07(-6.43%)
Oct 21, 2008 1.152 1.163 1.099 1.099 1,228,565 -0.06(-5.12%)
Oct 20, 2008 1.141 1.177 1.125 1.159 1,178,413 +0.04(+3.89%)
Oct 17, 2008 1.072 1.150 1.042 1.115 0 +0.00(+0.41%)
Oct 16, 2008 1.095 1.150 1.038 1.111 1,839,315 +0.04(+3.40%)
Oct 15, 2008 1.141 1.168 1.074 1.074 1,834,089 -0.10(-8.19%)
Oct 14, 2008 1.084 1.209 1.052 1.170 3,160,680 +0.17(+16.59%)
Oct 13, 2008 0.8805 1.040 0.8805 1.004 3,859,633 +0.16(+18.92%)
Oct 10, 2008 0.7984 0.8896 0.6478 0.8440 0 -0.02(-2.12%)
Oct 09, 2008 0.9877 1.026 0.8189 0.8622 3,557,845 -0.13(-12.70%)
Oct 08, 2008 1.084 1.122 0.8303 0.9877 7,437,623 -0.12(-11.09%)
Oct 07, 2008 1.186 1.239 1.095 1.111 2,879,070 -0.08(-6.35%)
Oct 06, 2008 1.280 1.284 1.118 1.186 4,419,096 -0.21(-14.89%)
Oct 03, 2008 1.540 1.540 1.289 1.394 0 -0.10(-7.00%)
Oct 02, 2008 1.569 1.572 1.499 1.499 662,887 -0.05(-3.24%)
Oct 01, 2008 1.565 1.572 1.517 1.549 1,263,821 -0.02(-1.45%)
Sep 30, 2008 1.508 1.592 1.506 1.572 1,155,705 +0.05(+3.14%)
Sep 29, 2008 1.547 1.597 1.483 1.524 1,564,207 -0.10(-5.92%)
Sep 26, 2008 1.565 1.752 1.517 1.620 0 -0.01(-0.84%)
Sep 25, 2008 1.597 1.656 1.597 1.633 1,411,414 -0.00(-0.14%)
Sep 24, 2008 1.711 1.772 1.604 1.636 2,082,342 +0.01(+0.70%)
Sep 23, 2008 1.599 1.665 1.496 1.624 1,328,308 -0.02(-0.97%)
Sep 22, 2008 1.722 1.738 1.629 1.640 1,236,974 -0.08(-4.77%)
Sep 19, 2008 1.617 1.750 1.617 1.722 0 +0.19(+12.35%)
Sep 18, 2008 1.496 1.565 1.350 1.533 3,235,802 +0.04(+2.91%)
Sep 17, 2008 1.620 1.624 1.476 1.490 2,629,634 -0.15(-9.31%)
Sep 16, 2008 1.642 1.679 1.624 1.642 1,944,485 -0.05(-2.70%)
Sep 15, 2008 1.709 1.763 1.677 1.688 1,332,898 -0.08(-4.64%)
Sep 12, 2008 1.791 1.791 1.745 1.770 0 -0.05(-2.76%)
Sep 11, 2008 1.802 1.820 1.775 1.820 1,430,489 +0.01(+0.76%)
Sep 10, 2008 1.809 1.827 1.804 1.807 926,351 +0.00(+0.13%)
Sep 09, 2008 1.848 1.861 1.804 1.804 1,065,422 -0.05(-2.83%)
Sep 08, 2008 1.877 1.912 1.832 1.857 1,316,327 +0.04(+2.01%)
Sep 05, 2008 1.825 1.832 1.802 1.820 0 -0.01(-0.62%)
Sep 04, 2008 1.864 1.870 1.820 1.832 1,122,668 -0.05(-2.55%)
Sep 03, 2008 1.857 1.925 1.852 1.880 863,534 +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.