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 )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2011 1.402 1.408 1.394 1.394 1,745,365 -0.01(-0.60%)
Dec 29, 2011 1.405 1.410 1.396 1.402 1,078,840 +0.01(+0.60%)
Dec 28, 2011 1.424 1.427 1.394 1.394 1,286,558 -0.03(-2.35%)
Dec 27, 2011 1.422 1.430 1.419 1.427 1,285,706 +0.01(+0.39%)
Dec 23, 2011 1.430 1.433 1.416 1.422 870,878 +0.00(+0.00%)
Dec 21, 2011 1.416 1.427 1.405 1.422 826,562 -0.00(-0.20%)
Dec 20, 2011 1.410 1.424 1.405 1.424 1,464,411 +0.04(+3.24%)
Dec 19, 2011 1.399 1.430 1.374 1.380 2,365,691 -0.02(-1.40%)
Dec 16, 2011 1.408 1.419 1.396 1.399 2,461,380 +0.02(+1.42%)
Dec 15, 2011 1.413 1.413 1.374 1.380 1,379,185 -0.01(-0.60%)
Dec 14, 2011 1.388 1.396 1.374 1.388 1,171,477 -0.01(-0.40%)
Dec 13, 2011 1.436 1.436 1.382 1.394 954,353 -0.03(-1.96%)
Dec 12, 2011 1.419 1.422 1.396 1.422 1,051,384 -0.01(-0.39%)
Dec 09, 2011 1.433 1.450 1.427 1.427 1,690,369 +0.00(+0.00%)
Dec 08, 2011 1.433 1.443 1.427 1.427 1,869,413 -0.02(-1.13%)
Dec 07, 2011 1.433 1.446 1.419 1.443 1,170,781 +0.01(+0.57%)
Dec 06, 2011 1.435 1.438 1.414 1.435 1,242,484 +0.01(+0.57%)
Dec 05, 2011 1.438 1.443 1.414 1.427 1,304,634 +0.01(+0.76%)
Dec 02, 2011 1.419 1.430 1.408 1.416 1,064,150 +0.02(+1.16%)
Dec 01, 2011 1.392 1.408 1.389 1.400 1,103,240 +0.01(+0.58%)
Nov 30, 2011 1.397 1.406 1.381 1.392 2,341,578 +0.04(+2.59%)
Nov 29, 2011 1.349 1.381 1.343 1.357 1,021,652 +0.02(+1.42%)
Nov 28, 2011 1.330 1.357 1.327 1.338 1,328,924 +0.02(+1.65%)
Nov 25, 2011 1.305 1.327 1.305 1.316 795,126 -0.00(-0.00%)
Nov 23, 2011 1.322 1.324 1.313 1.316 1,269,643 -0.01(-0.82%)
Nov 22, 2011 1.338 1.341 1.316 1.327 1,378,911 -0.01(-0.81%)
Nov 21, 2011 1.338 1.341 1.322 1.338 1,457,892 -0.02(-1.40%)
Nov 18, 2011 1.351 1.359 1.338 1.357 1,448,018 +0.02(+1.83%)
Nov 17, 2011 1.362 1.362 1.316 1.332 2,033,309 -0.02(-1.40%)
Nov 16, 2011 1.362 1.384 1.351 1.351 1,402,503 -0.03(-1.90%)
Nov 15, 2011 1.359 1.384 1.359 1.377 1,263,229 +0.00(+0.32%)
Nov 14, 2011 1.389 1.392 1.370 1.373 1,242,218 -0.02(-1.17%)
Nov 11, 2011 1.381 1.401 1.381 1.389 1,364,812 +0.02(+1.58%)
Nov 10, 2011 1.373 1.381 1.357 1.368 1,127,042 +0.00(+0.20%)
Nov 09, 2011 1.378 1.389 1.354 1.365 1,128,014 -0.06(-4.00%)
Nov 08, 2011 1.403 1.422 1.389 1.422 1,023,388 +0.02(+1.74%)
Nov 07, 2011 1.389 1.406 1.376 1.397 691,250 +0.01(+0.58%)
Nov 04, 2011 1.395 1.397 1.370 1.389 796,526 -0.01(-0.77%)
Nov 03, 2011 1.376 1.400 1.365 1.400 931,158 +0.03(+2.38%)
Nov 02, 2011 1.376 1.381 1.357 1.368 723,634 +0.02(+1.41%)
Nov 01, 2011 1.354 1.376 1.338 1.349 1,895,106 -0.05(-3.30%)
Oct 31, 2011 1.435 1.435 1.395 1.395 1,181,781 -0.05(-3.74%)
Oct 28, 2011 1.435 1.449 1.416 1.449 1,093,576 +0.01(+0.56%)
Oct 27, 2011 1.435 1.460 1.422 1.441 2,313,359 +0.05(+3.50%)
Oct 26, 2011 1.400 1.403 1.370 1.392 822,403 +0.01(+0.98%)
Oct 25, 2011 1.406 1.406 1.373 1.378 830,257 -0.03(-2.30%)
Oct 24, 2011 1.406 1.419 1.403 1.411 1,430,899 +0.02(+1.17%)
Oct 21, 2011 1.397 1.411 1.381 1.395 976,735 +0.02(+1.18%)
Oct 20, 2011 1.373 1.381 1.354 1.378 921,040 +0.01(+0.79%)
Oct 19, 2011 1.384 1.397 1.365 1.368 986,842 -0.02(-1.75%)
Oct 18, 2011 1.354 1.400 1.351 1.392 709,439 +0.03(+2.39%)
Oct 17, 2011 1.370 1.381 1.357 1.359 617,413 -0.02(-1.76%)
Oct 14, 2011 1.376 1.389 1.373 1.384 746,620 +0.02(+1.39%)
Oct 13, 2011 1.359 1.365 1.335 1.365 763,942 +0.01(+0.40%)
Oct 12, 2011 1.351 1.373 1.351 1.359 1,094,573 +0.02(+1.62%)
Oct 11, 2011 1.322 1.354 1.322 1.338 591,627 +0.00(+0.00%)
Oct 10, 2011 1.313 1.338 1.313 1.338 1,022,749 +0.05(+4.00%)
Oct 07, 2011 1.308 1.319 1.278 1.286 1,123,331 -0.01(-1.04%)
Oct 06, 2011 1.284 1.308 1.281 1.300 666,166 +0.04(+3.00%)
Oct 05, 2011 1.238 1.267 1.227 1.262 1,082,883 +0.04(+2.87%)
Oct 04, 2011 1.181 1.235 1.154 1.227 1,966,255 +0.03(+2.26%)
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.