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 )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 1.704 1.710 1.695 1.704 1,097,993 -0.01(-0.71%)
Nov 29, 2012 1.710 1.716 1.698 1.716 845,427 +0.01(+0.53%)
Nov 28, 2012 1.686 1.710 1.674 1.707 1,268,086 +0.02(+1.08%)
Nov 27, 2012 1.698 1.704 1.686 1.689 851,344 -0.00(-0.18%)
Nov 26, 2012 1.698 1.704 1.683 1.692 1,207,490 -0.01(-0.71%)
Nov 23, 2012 1.695 1.707 1.695 1.704 807,673 +0.02(+1.08%)
Nov 21, 2012 1.659 1.686 1.655 1.686 1,128,672 +0.03(+2.02%)
Nov 20, 2012 1.655 1.659 1.643 1.652 1,067,785 +0.00(+0.00%)
Nov 19, 2012 1.634 1.652 1.625 1.652 1,051,895 +0.05(+3.42%)
Nov 16, 2012 1.552 1.604 1.546 1.598 1,848,685 +0.05(+2.93%)
Nov 15, 2012 1.598 1.610 1.522 1.552 3,533,794 -0.05(-3.40%)
Nov 14, 2012 1.668 1.668 1.598 1.607 1,978,693 -0.05(-3.28%)
Nov 13, 2012 1.662 1.674 1.659 1.662 687,889 -0.00(-0.18%)
Nov 12, 2012 1.683 1.683 1.665 1.665 903,925 -0.01(-0.72%)
Nov 09, 2012 1.707 1.707 1.662 1.677 704,452 +0.01(+0.55%)
Nov 08, 2012 1.683 1.686 1.668 1.668 857,082 -0.02(-0.90%)
Nov 07, 2012 1.701 1.701 1.668 1.683 1,820,582 -0.04(-2.29%)
Nov 06, 2012 1.704 1.722 1.698 1.722 743,591 +0.02(+1.43%)
Nov 05, 2012 1.695 1.707 1.683 1.698 692,965 -0.01(-0.36%)
Nov 02, 2012 1.722 1.728 1.698 1.704 638,856 -0.01(-0.35%)
Nov 01, 2012 1.683 1.716 1.680 1.710 893,361 +0.03(+1.81%)
Oct 31, 2012 1.704 1.704 1.674 1.680 994,620 -0.01(-0.72%)
Oct 26, 2012 1.677 1.692 1.692 1.692 707,774 +0.02(+1.09%)
Oct 25, 2012 1.683 1.689 1.668 1.674 870,575 -0.00(-0.18%)
Oct 24, 2012 1.677 1.686 1.674 1.677 813,346 +0.00(+0.00%)
Oct 23, 2012 1.674 1.677 1.655 1.677 1,398,213 -0.01(-0.36%)
Oct 19, 2012 1.698 1.698 1.680 1.683 1,150,053 -0.02(-0.89%)
Oct 18, 2012 1.710 1.713 1.698 1.698 1,054,293 -0.02(-0.88%)
Oct 17, 2012 1.701 1.713 1.701 1.713 630,064 +0.01(+0.53%)
Oct 16, 2012 1.692 1.710 1.689 1.704 1,510,263 +0.01(+0.72%)
Oct 15, 2012 1.692 1.695 1.680 1.692 655,014 +0.01(+0.72%)
Oct 12, 2012 1.686 1.689 1.668 1.680 673,434 +0.00(+0.18%)
Oct 11, 2012 1.677 1.699 1.677 1.677 760,362 +0.00(+0.00%)
Oct 10, 2012 1.701 1.704 1.674 1.677 1,690,000 -0.03(-1.60%)
Oct 09, 2012 1.725 1.731 1.701 1.704 1,413,407 -0.02(-1.06%)
Oct 08, 2012 1.728 1.728 1.716 1.722 826,288 -0.01(-0.35%)
Oct 05, 2012 1.731 1.743 1.725 1.728 909,426 +0.00(+0.18%)
Oct 04, 2012 1.725 1.734 1.716 1.725 729,013 +0.02(+0.89%)
Oct 03, 2012 1.719 1.722 1.704 1.710 701,078 -0.01(-0.35%)
Oct 02, 2012 1.737 1.740 1.710 1.716 774,524 -0.01(-0.70%)
Oct 01, 2012 1.722 1.734 1.716 1.728 578,244 +0.02(+1.24%)
Sep 28, 2012 1.728 1.734 1.707 1.707 1,371,495 -0.03(-1.57%)
Sep 27, 2012 1.728 1.741 1.723 1.734 624,905 +0.01(+0.53%)
Sep 26, 2012 1.740 1.746 1.704 1.725 1,370,024 -0.02(-1.39%)
Sep 25, 2012 1.762 1.768 1.743 1.749 1,021,556 -0.00(-0.17%)
Sep 24, 2012 1.743 1.768 1.737 1.753 2,360,812 -0.01(-0.34%)
Sep 21, 2012 1.746 1.765 1.743 1.759 2,482,990 +0.02(+1.22%)
Sep 20, 2012 1.731 1.737 1.722 1.737 1,077,231 -0.00(-0.17%)
Sep 19, 2012 1.731 1.740 1.731 1.740 929,449 +0.01(+0.70%)
Sep 18, 2012 1.716 1.728 1.710 1.728 1,135,924 +0.02(+0.88%)
Sep 17, 2012 1.722 1.731 1.707 1.713 916,682 -0.02(-1.05%)
Sep 14, 2012 1.743 1.753 1.722 1.731 1,040,523 -0.00(-0.17%)
Sep 13, 2012 1.725 1.746 1.722 1.734 995,675 +0.02(+1.06%)
Sep 12, 2012 1.734 1.740 1.711 1.716 1,210,834 -0.01(-0.78%)
Sep 11, 2012 1.709 1.730 1.703 1.730 1,303,389 +0.03(+1.57%)
Sep 10, 2012 1.709 1.715 1.703 1.703 1,038,471 +0.00(+0.17%)
Sep 07, 2012 1.700 1.712 1.700 1.700 1,313,381 +0.00(+0.17%)
Sep 06, 2012 1.706 1.718 1.697 1.697 1,266,125 +0.01(+0.35%)
Sep 05, 2012 1.697 1.703 1.688 1.691 777,125 -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.