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 )

5.445 -0.015 (-0.27%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Dec 31, 2007 1.683 1.691 1.671 1.678 689,995 -0.01(-0.43%)
Dec 28, 2007 1.683 1.696 1.673 1.685 783,357 +0.01(+0.43%)
Dec 27, 2007 1.683 1.707 1.676 1.678 644,695 -0.01(-0.64%)
Dec 26, 2007 1.705 1.711 1.689 1.689 867,328 -0.02(-1.17%)
Dec 24, 2007 1.638 1.711 1.638 1.709 490,565 +0.02(+1.07%)
Dec 21, 2007 1.694 1.698 1.671 1.691 940,802 +0.03(+1.52%)
Dec 20, 2007 1.674 1.682 1.653 1.665 791,644 +0.00(+0.00%)
Dec 19, 2007 1.680 1.703 1.665 1.665 913,180 -0.02(-1.08%)
Dec 18, 2007 1.667 1.711 1.660 1.683 1,918,066 +0.04(+2.20%)
Dec 17, 2007 1.673 1.711 1.647 1.647 2,256,159 -0.03(-1.73%)
Dec 14, 2007 1.658 1.692 1.658 1.676 1,208,183 +0.00(+0.22%)
Dec 13, 2007 1.678 1.678 1.656 1.673 1,210,945 -0.01(-0.32%)
Dec 12, 2007 1.712 1.714 1.664 1.678 1,203,763 +0.01(+0.76%)
Dec 11, 2007 1.712 1.729 1.665 1.665 1,114,268 -0.05(-2.65%)
Dec 10, 2007 1.707 1.723 1.705 1.711 983,340 -0.05(-2.78%)
Dec 07, 2007 1.763 1.772 1.758 1.759 860,146 +0.00(+0.00%)
Dec 06, 2007 1.741 1.765 1.720 1.759 1,199,344 +0.03(+1.78%)
Dec 05, 2007 1.721 1.738 1.721 1.729 959,878 +0.01(+0.84%)
Dec 04, 2007 1.712 1.727 1.707 1.714 1,036,927 +0.00(+0.00%)
Dec 03, 2007 1.711 1.725 1.705 1.714 756,840 +0.00(+0.21%)
Nov 30, 2007 1.720 1.720 1.696 1.711 1,330,410 +0.02(+1.29%)
Nov 29, 2007 1.694 1.702 1.683 1.689 1,247,406 +0.01(+0.32%)
Nov 28, 2007 1.649 1.687 1.649 1.683 1,129,184 +0.04(+2.65%)
Nov 27, 2007 1.658 1.658 1.633 1.640 1,070,073 +0.01(+0.67%)
Nov 26, 2007 1.653 1.665 1.629 1.629 1,814,484 -0.02(-1.38%)
Nov 23, 2007 1.635 1.654 1.631 1.652 853,517 +0.03(+1.74%)
Nov 21, 2007 1.615 1.642 1.615 1.624 1,759,130 -0.00(-0.11%)
Nov 20, 2007 1.611 1.638 1.611 1.626 1,366,053 +0.01(+0.67%)
Nov 19, 2007 1.629 1.629 1.607 1.615 1,094,237 -0.02(-1.11%)
Nov 16, 2007 1.627 1.644 1.624 1.633 1,146,310 +0.01(+0.45%)
Nov 15, 2007 1.658 1.658 1.626 1.626 1,002,123 -0.03(-1.64%)
Nov 14, 2007 1.685 1.685 1.651 1.653 1,170,319 -0.00(-0.22%)
Nov 13, 2007 1.626 1.662 1.626 1.656 896,955 +0.03(+1.67%)
Nov 12, 2007 1.660 1.660 1.624 1.629 1,376,124 -0.01(-0.77%)
Nov 09, 2007 1.631 1.664 1.593 1.642 1,305,964 -0.02(-1.09%)
Nov 08, 2007 1.664 1.689 1.631 1.660 1,429,644 -0.01(-0.33%)
Nov 07, 2007 1.702 1.703 1.665 1.665 1,162,468 -0.04(-2.54%)
Nov 06, 2007 1.692 1.711 1.692 1.709 724,799 +0.01(+0.75%)
Nov 05, 2007 1.702 1.709 1.691 1.696 1,075,045 -0.01(-0.53%)
Nov 02, 2007 1.723 1.731 1.702 1.705 1,557,335 -0.01(-0.63%)
Nov 01, 2007 1.738 1.738 1.716 1.716 896,055 -0.03(-1.46%)
Oct 31, 2007 1.727 1.750 1.727 1.741 712,645 +0.01(+0.84%)
Oct 30, 2007 1.725 1.740 1.721 1.727 806,007 -0.01(-0.62%)
Oct 29, 2007 1.736 1.750 1.734 1.738 864,566 +0.00(+0.10%)
Oct 26, 2007 1.725 1.741 1.720 1.736 820,371 +0.03(+1.59%)
Oct 25, 2007 1.709 1.731 1.694 1.709 1,291,601 -0.01(-0.42%)
Oct 24, 2007 1.720 1.720 1.691 1.716 941,907 -0.00(-0.21%)
Oct 23, 2007 1.703 1.725 1.703 1.720 865,671 +0.01(+0.85%)
Oct 22, 2007 1.705 1.714 1.685 1.705 1,236,357 -0.01(-0.32%)
Oct 19, 2007 1.745 1.745 1.711 1.711 1,107,086 -0.03(-1.87%)
Oct 18, 2007 1.736 1.745 1.727 1.743 755,735 +0.01(+0.31%)
Oct 17, 2007 1.745 1.758 1.725 1.738 1,089,408 +0.00(+0.10%)
Oct 16, 2007 1.738 1.747 1.734 1.736 998,256 -0.01(-0.83%)
Oct 15, 2007 1.759 1.768 1.747 1.750 1,125,869 -0.01(-0.41%)
Oct 12, 2007 1.770 1.770 1.756 1.758 1,008,752 +0.01(+0.31%)
Oct 11, 2007 1.765 1.783 1.752 1.752 1,744,059 -0.01(-0.41%)
Oct 10, 2007 1.761 1.763 1.752 1.759 592,214 -0.00(-0.10%)
Oct 09, 2007 1.750 1.763 1.741 1.761 872,300 +0.02(+1.14%)
Oct 08, 2007 1.740 1.745 1.725 1.741 698,282 -0.00(-0.10%)
Oct 05, 2007 1.734 1.752 1.734 1.743 859,041 +0.02(+1.05%)
Oct 04, 2007 1.731 1.734 1.725 1.725 523,159 -0.00(-0.21%)
Oct 03, 2007 1.731 1.741 1.723 1.729 994,389 -0.01(-0.62%)
Oct 02, 2007 1.740 1.747 1.736 1.740 693,310 +0.00(+0.21%)
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.