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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2009 1.136 1.149 1.127 1.143 1,769,885 +0.00(+0.20%)
Nov 27, 2009 1.136 1.145 1.125 1.140 849,545 -0.01(-0.98%)
Nov 25, 2009 1.140 1.152 1.138 1.152 1,164,237 +0.01(+0.99%)
Nov 24, 2009 1.140 1.140 1.125 1.140 1,123,925 +0.01(+0.52%)
Nov 23, 2009 1.136 1.148 1.131 1.135 1,547,997 +0.00(+0.28%)
Nov 20, 2009 1.120 1.134 1.120 1.131 1,306,163 +0.00(+0.40%)
Nov 19, 2009 1.113 1.134 1.113 1.127 1,311,813 -0.01(-0.79%)
Nov 18, 2009 1.127 1.136 1.120 1.136 1,129,295 +0.01(+0.80%)
Nov 17, 2009 1.134 1.136 1.125 1.127 1,130,735 -0.01(-0.69%)
Nov 16, 2009 1.122 1.136 1.122 1.135 1,269,750 +0.01(+1.17%)
Nov 13, 2009 1.120 1.129 1.113 1.122 751,887 -0.00(-0.30%)
Nov 12, 2009 1.134 1.140 1.118 1.125 669,885 -0.00(-0.36%)
Nov 11, 2009 1.138 1.147 1.127 1.129 1,076,189 -0.01(-0.99%)
Nov 10, 2009 1.122 1.143 1.115 1.140 1,355,046 +0.02(+2.01%)
Nov 09, 2009 1.089 1.125 1.089 1.118 994,512 +0.03(+2.47%)
Nov 06, 2009 1.080 1.102 1.080 1.091 777,377 +0.01(+0.62%)
Nov 05, 2009 1.082 1.100 1.082 1.084 1,081,648 +0.00(+0.42%)
Nov 04, 2009 1.084 1.109 1.080 1.080 882,215 -0.00(-0.33%)
Nov 03, 2009 1.077 1.095 1.071 1.083 585,577 +0.01(+0.54%)
Nov 02, 2009 1.091 1.113 1.069 1.077 1,128,815 -0.01(-0.82%)
Oct 30, 2009 1.122 1.134 1.071 1.086 1,752,107 -0.02(-2.04%)
Oct 29, 2009 1.113 1.131 1.109 1.109 1,185,370 -0.00(-0.20%)
Oct 28, 2009 1.120 1.140 1.098 1.111 876,680 -0.03(-2.37%)
Oct 27, 2009 1.143 1.152 1.120 1.138 1,207,696 +0.00(+0.20%)
Oct 26, 2009 1.154 1.161 1.125 1.136 1,365,884 -0.01(-0.98%)
Oct 23, 2009 1.158 1.159 1.147 1.147 1,172,576 -0.00(-0.39%)
Oct 22, 2009 1.154 1.156 1.131 1.152 851,514 +0.01(+0.79%)
Oct 21, 2009 1.152 1.156 1.140 1.143 850,768 -0.01(-0.78%)
Oct 20, 2009 1.146 1.156 1.145 1.152 858,507 -0.00(-0.19%)
Oct 19, 2009 1.149 1.163 1.149 1.154 1,006,280 +0.00(+0.20%)
Oct 16, 2009 1.149 1.161 1.136 1.152 1,031,272 -0.00(-0.19%)
Oct 15, 2009 1.145 1.158 1.140 1.154 781,294 -0.01(-0.58%)
Oct 14, 2009 1.152 1.161 1.145 1.161 1,527,353 +0.02(+2.18%)
Oct 13, 2009 1.138 1.147 1.129 1.136 1,031,770 +0.00(+0.00%)
Oct 12, 2009 1.152 1.156 1.136 1.136 840,712 -0.00(-0.39%)
Oct 09, 2009 1.147 1.152 1.140 1.140 648,391 -0.00(-0.31%)
Oct 08, 2009 1.147 1.152 1.140 1.144 1,242,837 +0.01(+0.71%)
Oct 07, 2009 1.122 1.143 1.122 1.136 835,008 -0.00(-0.39%)
Oct 06, 2009 1.113 1.143 1.111 1.140 1,737,762 +0.04(+3.47%)
Oct 05, 2009 1.100 1.109 1.095 1.102 1,005,617 +0.01(+0.62%)
Oct 02, 2009 1.089 1.100 1.069 1.095 1,887,144 -0.02(-1.81%)
Oct 01, 2009 1.125 1.134 1.109 1.116 1,442,319 -0.01(-0.80%)
Sep 30, 2009 1.125 1.136 1.116 1.125 1,147,944 -0.00(-0.03%)
Sep 29, 2009 1.138 1.138 1.120 1.125 916,458 -0.01(-1.16%)
Sep 28, 2009 1.131 1.149 1.131 1.138 1,088,108 +0.01(+1.00%)
Sep 25, 2009 1.129 1.140 1.125 1.127 1,599,125 -0.02(-1.38%)
Sep 24, 2009 1.149 1.179 1.127 1.143 1,972,163 -0.01(-0.98%)
Sep 23, 2009 1.165 1.174 1.145 1.154 2,222,222 -0.00(-0.39%)
Sep 22, 2009 1.131 1.158 1.131 1.158 1,619,957 +0.02(+1.98%)
Sep 21, 2009 1.125 1.136 1.116 1.136 878,454 +0.00(+0.20%)
Sep 18, 2009 1.136 1.143 1.125 1.134 1,426,525 +0.00(+0.40%)
Sep 17, 2009 1.131 1.140 1.122 1.129 1,485,805 -0.00(-0.20%)
Sep 16, 2009 1.136 1.136 1.125 1.131 1,129,500 +0.01(+0.60%)
Sep 15, 2009 1.116 1.125 1.113 1.125 1,167,597 +0.01(+0.60%)
Sep 14, 2009 1.134 1.136 1.107 1.118 1,142,231 -0.01(-0.70%)
Sep 11, 2009 1.130 1.139 1.121 1.126 1,914,977 -0.00(-0.39%)
Sep 10, 2009 1.128 1.132 1.115 1.130 952,163 +0.01(+0.78%)
Sep 09, 2009 1.113 1.128 1.113 1.121 987,138 -0.00(-0.19%)
Sep 08, 2009 1.102 1.124 1.102 1.124 1,435,903 +0.03(+3.00%)
Sep 04, 2009 1.071 1.093 1.069 1.091 786,481 +0.02(+1.83%)
Sep 03, 2009 1.058 1.106 1.006 1.071 1,084,107 +0.01(+1.24%)
Sep 02, 2009 1.071 1.078 1.054 1.058 1,243,904 -0.02(-1.62%)
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.