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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 1.691 1.697 1.682 1.691 1,106,634 -0.01(-0.71%)
Nov 29, 2012 1.697 1.703 1.685 1.703 852,080 +0.01(+0.53%)
Nov 28, 2012 1.673 1.697 1.661 1.694 1,278,066 +0.02(+1.08%)
Nov 27, 2012 1.685 1.691 1.673 1.676 858,044 -0.00(-0.18%)
Nov 26, 2012 1.685 1.691 1.670 1.679 1,216,993 -0.01(-0.71%)
Nov 23, 2012 1.682 1.694 1.682 1.691 814,030 +0.02(+1.08%)
Nov 21, 2012 1.646 1.673 1.643 1.673 1,137,554 +0.03(+2.02%)
Nov 20, 2012 1.643 1.646 1.631 1.640 1,076,189 +0.00(+0.00%)
Nov 19, 2012 1.622 1.640 1.612 1.640 1,060,174 +0.05(+3.42%)
Nov 16, 2012 1.540 1.591 1.534 1.585 1,863,234 +0.05(+2.93%)
Nov 15, 2012 1.585 1.597 1.510 1.540 3,561,606 -0.05(-3.40%)
Nov 14, 2012 1.655 1.655 1.585 1.594 1,994,266 -0.05(-3.28%)
Nov 13, 2012 1.649 1.661 1.646 1.649 693,303 -0.00(-0.18%)
Nov 12, 2012 1.670 1.670 1.652 1.652 911,039 -0.01(-0.72%)
Nov 09, 2012 1.694 1.694 1.649 1.664 709,997 +0.01(+0.55%)
Nov 08, 2012 1.670 1.673 1.655 1.655 863,828 -0.02(-0.90%)
Nov 07, 2012 1.688 1.688 1.655 1.670 1,834,910 -0.04(-2.29%)
Nov 06, 2012 1.691 1.709 1.685 1.709 749,443 +0.02(+1.43%)
Nov 05, 2012 1.682 1.694 1.670 1.685 698,419 -0.01(-0.36%)
Nov 02, 2012 1.709 1.715 1.685 1.691 643,884 -0.01(-0.35%)
Nov 01, 2012 1.670 1.703 1.667 1.697 900,392 +0.03(+1.81%)
Oct 31, 2012 1.691 1.691 1.661 1.667 1,002,448 -0.01(-0.72%)
Oct 26, 2012 1.664 1.679 1.679 1.679 713,344 +0.02(+1.09%)
Oct 25, 2012 1.670 1.676 1.655 1.661 877,426 -0.00(-0.18%)
Oct 24, 2012 1.664 1.673 1.661 1.664 819,747 +0.00(+0.00%)
Oct 23, 2012 1.661 1.664 1.643 1.664 1,409,217 -0.01(-0.36%)
Oct 19, 2012 1.685 1.685 1.667 1.670 1,159,104 -0.02(-0.89%)
Oct 18, 2012 1.697 1.700 1.685 1.685 1,062,590 -0.02(-0.89%)
Oct 17, 2012 1.688 1.700 1.688 1.700 635,022 +0.01(+0.53%)
Oct 16, 2012 1.679 1.697 1.676 1.691 1,522,149 +0.01(+0.72%)
Oct 15, 2012 1.679 1.682 1.667 1.679 660,169 +0.01(+0.72%)
Oct 12, 2012 1.673 1.676 1.655 1.667 678,734 +0.00(+0.18%)
Oct 11, 2012 1.664 1.685 1.664 1.664 766,346 +0.00(+0.00%)
Oct 10, 2012 1.688 1.691 1.661 1.664 1,703,300 -0.03(-1.60%)
Oct 09, 2012 1.712 1.718 1.688 1.691 1,424,531 -0.02(-1.06%)
Oct 08, 2012 1.715 1.715 1.703 1.709 832,791 -0.01(-0.35%)
Oct 05, 2012 1.718 1.730 1.712 1.715 916,584 +0.00(+0.18%)
Oct 04, 2012 1.712 1.721 1.703 1.712 734,751 +0.02(+0.89%)
Oct 03, 2012 1.706 1.709 1.691 1.697 706,596 -0.01(-0.35%)
Oct 02, 2012 1.724 1.727 1.697 1.703 780,620 -0.01(-0.70%)
Oct 01, 2012 1.709 1.721 1.703 1.715 582,795 +0.02(+1.24%)
Sep 28, 2012 1.715 1.721 1.694 1.694 1,382,289 -0.03(-1.57%)
Sep 27, 2012 1.715 1.728 1.710 1.721 629,823 +0.01(+0.53%)
Sep 26, 2012 1.727 1.733 1.691 1.712 1,380,806 -0.02(-1.39%)
Sep 25, 2012 1.748 1.754 1.730 1.736 1,029,595 -0.00(-0.17%)
Sep 24, 2012 1.730 1.754 1.724 1.739 2,379,392 -0.01(-0.35%)
Sep 21, 2012 1.733 1.751 1.730 1.745 2,502,532 +0.02(+1.22%)
Sep 20, 2012 1.718 1.724 1.709 1.724 1,085,709 -0.00(-0.17%)
Sep 19, 2012 1.718 1.727 1.718 1.727 936,764 +0.01(+0.70%)
Sep 18, 2012 1.703 1.715 1.697 1.715 1,144,864 +0.02(+0.88%)
Sep 17, 2012 1.709 1.718 1.694 1.700 923,897 -0.02(-1.05%)
Sep 14, 2012 1.730 1.739 1.709 1.718 1,048,712 -0.00(-0.17%)
Sep 13, 2012 1.712 1.733 1.709 1.721 1,003,511 +0.02(+1.06%)
Sep 12, 2012 1.721 1.727 1.697 1.703 1,220,364 -0.01(-0.70%)
Sep 11, 2012 1.694 1.715 1.688 1.715 1,314,623 +0.03(+1.57%)
Sep 10, 2012 1.694 1.700 1.688 1.688 1,047,421 +0.00(+0.17%)
Sep 07, 2012 1.685 1.697 1.685 1.685 1,324,701 +0.00(+0.17%)
Sep 06, 2012 1.691 1.703 1.682 1.682 1,277,038 +0.01(+0.35%)
Sep 05, 2012 1.682 1.688 1.674 1.677 783,823 -0.01(-0.70%)
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.