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 (%)
Feb 28, 2007 2.147 2.184 2.125 2.176 2,052,011 +0.02(+1.12%)
Feb 27, 2007 2.206 2.206 2.138 2.152 2,086,242 -0.06(-2.77%)
Feb 26, 2007 2.202 2.213 2.195 2.213 839,106 +0.01(+0.50%)
Feb 23, 2007 2.180 2.202 2.180 2.202 719,299 +0.02(+0.70%)
Feb 22, 2007 2.191 2.195 2.178 2.187 724,319 -0.00(-0.20%)
Feb 21, 2007 2.184 2.198 2.180 2.191 812,406 +0.00(+0.00%)
Feb 20, 2007 2.189 2.191 2.178 2.191 999,534 +0.01(+0.30%)
Feb 16, 2007 2.180 2.189 2.176 2.184 863,524 -0.01(-0.30%)
Feb 15, 2007 2.187 2.191 2.165 2.191 1,087,164 +0.01(+0.50%)
Feb 14, 2007 2.165 2.184 2.160 2.180 1,027,197 +0.01(+0.51%)
Feb 13, 2007 2.154 2.169 2.149 2.169 908,097 +0.02(+0.92%)
Feb 12, 2007 2.149 2.160 2.130 2.149 862,383 -0.01(-0.30%)
Feb 09, 2007 2.160 2.169 2.147 2.156 808,299 +0.00(+0.20%)
Feb 08, 2007 2.163 2.165 2.149 2.152 895,016 -0.01(-0.30%)
Feb 07, 2007 2.173 2.189 2.158 2.158 1,327,691 -0.02(-0.81%)
Feb 06, 2007 2.173 2.187 2.173 2.176 801,909 +0.00(+0.16%)
Feb 05, 2007 2.171 2.173 2.158 2.172 833,401 +0.00(+0.15%)
Feb 02, 2007 2.178 2.193 2.169 2.169 1,085,795 -0.02(-0.80%)
Feb 01, 2007 2.163 2.191 2.160 2.187 1,088,077 +0.02(+0.81%)
Jan 31, 2007 2.147 2.176 2.138 2.169 963,934 +0.02(+0.71%)
Jan 30, 2007 2.141 2.154 2.136 2.154 677,766 +0.02(+0.92%)
Jan 29, 2007 2.149 2.156 2.132 2.134 821,991 -0.01(-0.41%)
Jan 26, 2007 2.141 2.160 2.138 2.143 1,062,062 +0.00(+0.10%)
Jan 25, 2007 2.156 2.160 2.141 2.141 792,324 -0.02(-0.71%)
Jan 24, 2007 2.158 2.171 2.149 2.156 1,139,651 +0.01(+0.41%)
Jan 23, 2007 2.136 2.160 2.136 2.147 881,780 +0.01(+0.51%)
Jan 22, 2007 2.169 2.169 2.136 2.136 881,324 -0.03(-1.22%)
Jan 19, 2007 2.154 2.169 2.141 2.163 1,523,034 +0.02(+0.82%)
Jan 18, 2007 2.134 2.152 2.130 2.145 1,175,707 +0.01(+0.62%)
Jan 17, 2007 2.154 2.154 2.127 2.132 1,018,703 -0.01(-0.61%)
Jan 16, 2007 2.136 2.147 2.123 2.145 1,170,230 +0.02(+1.03%)
Jan 12, 2007 2.112 2.143 2.101 2.123 1,161,559 +0.01(+0.52%)
Jan 11, 2007 2.095 2.114 2.095 2.112 726,601 +0.01(+0.52%)
Jan 10, 2007 2.090 2.101 2.084 2.101 820,165 +0.01(+0.52%)
Jan 09, 2007 2.086 2.092 2.077 2.090 1,206,743 +0.01(+0.53%)
Jan 08, 2007 2.084 2.090 2.079 2.079 780,914 +0.00(+0.00%)
Jan 05, 2007 2.075 2.084 2.066 2.079 1,004,554 -0.00(-0.05%)
Jan 04, 2007 2.071 2.081 2.060 2.080 800,083 +0.01(+0.69%)
Jan 03, 2007 2.071 2.084 2.060 2.066 1,726,136 +0.00(+0.21%)
Dec 29, 2006 2.060 2.075 2.057 2.062 1,134,630 +0.01(+0.43%)
Dec 28, 2006 2.075 2.075 2.051 2.053 1,217,240 -0.02(-0.95%)
Dec 27, 2006 2.053 2.077 2.049 2.073 1,622,987 +0.02(+1.07%)
Dec 26, 2006 2.051 2.057 2.038 2.051 937,918 +0.00(+0.11%)
Dec 22, 2006 2.064 2.068 2.042 2.049 882,693 -0.01(-0.64%)
Dec 21, 2006 2.086 2.086 1.998 2.062 3,061,586 -0.02(-0.95%)
Dec 20, 2006 2.092 2.103 2.077 2.081 1,095,836 -0.01(-0.52%)
Dec 19, 2006 2.095 2.108 2.073 2.092 1,721,115 +0.00(+0.00%)
Dec 18, 2006 2.114 2.165 1.900 2.092 1,971,227 -0.00(-0.21%)
Dec 15, 2006 2.088 2.097 2.084 2.097 1,224,543 +0.01(+0.63%)
Dec 14, 2006 2.071 2.088 2.068 2.084 1,388,850 +0.02(+0.74%)
Dec 13, 2006 2.073 2.077 2.060 2.068 1,062,062 +0.00(+0.21%)
Dec 12, 2006 2.081 2.088 2.064 2.064 1,173,425 -0.01(-0.63%)
Dec 11, 2006 2.088 2.097 2.077 2.077 1,294,373 -0.07(-3.07%)
Dec 08, 2006 2.136 2.152 2.130 2.143 1,442,250 +0.01(+0.31%)
Dec 07, 2006 2.136 2.147 2.130 2.136 1,109,072 +0.00(+0.00%)
Dec 06, 2006 2.123 2.136 2.110 2.136 1,338,189 +0.02(+0.93%)
Dec 05, 2006 2.097 2.119 2.097 2.117 866,719 +0.02(+1.05%)
Dec 04, 2006 2.086 2.114 2.086 2.095 1,313,543 -0.00(-0.10%)
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.