Skip to main content

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

Historical Prices

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.