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 )

5.200 -0.060 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 2.149 2.187 2.128 2.178 2,049,848 +0.02(+1.12%)
Feb 27, 2007 2.209 2.209 2.141 2.154 2,084,043 -0.06(-2.77%)
Feb 26, 2007 2.204 2.215 2.198 2.215 838,222 +0.01(+0.50%)
Feb 23, 2007 2.182 2.204 2.182 2.204 718,541 +0.02(+0.70%)
Feb 22, 2007 2.193 2.198 2.180 2.189 723,556 -0.00(-0.20%)
Feb 21, 2007 2.187 2.200 2.182 2.193 811,550 +0.00(+0.00%)
Feb 20, 2007 2.191 2.193 2.180 2.193 998,480 +0.01(+0.30%)
Feb 16, 2007 2.182 2.191 2.178 2.187 862,614 -0.01(-0.30%)
Feb 15, 2007 2.189 2.193 2.167 2.193 1,086,018 +0.01(+0.50%)
Feb 14, 2007 2.167 2.187 2.163 2.182 1,026,114 +0.01(+0.51%)
Feb 13, 2007 2.156 2.171 2.152 2.171 907,140 +0.02(+0.92%)
Feb 12, 2007 2.152 2.163 2.132 2.152 861,474 -0.01(-0.30%)
Feb 09, 2007 2.163 2.171 2.149 2.158 807,446 +0.00(+0.20%)
Feb 08, 2007 2.165 2.167 2.152 2.154 894,073 -0.01(-0.30%)
Feb 07, 2007 2.176 2.191 2.160 2.160 1,326,292 -0.02(-0.81%)
Feb 06, 2007 2.176 2.189 2.176 2.178 801,064 +0.00(+0.16%)
Feb 05, 2007 2.174 2.176 2.160 2.175 832,522 +0.00(+0.15%)
Feb 02, 2007 2.180 2.196 2.171 2.171 1,084,650 -0.02(-0.80%)
Feb 01, 2007 2.165 2.193 2.163 2.189 1,086,930 +0.02(+0.81%)
Jan 31, 2007 2.149 2.178 2.141 2.171 962,918 +0.02(+0.71%)
Jan 30, 2007 2.143 2.156 2.139 2.156 677,051 +0.02(+0.92%)
Jan 29, 2007 2.152 2.158 2.134 2.136 821,124 -0.01(-0.41%)
Jan 26, 2007 2.143 2.163 2.141 2.145 1,060,942 +0.00(+0.10%)
Jan 25, 2007 2.158 2.163 2.143 2.143 791,489 -0.02(-0.71%)
Jan 24, 2007 2.160 2.174 2.152 2.158 1,138,450 +0.01(+0.41%)
Jan 23, 2007 2.139 2.163 2.139 2.149 880,851 +0.01(+0.51%)
Jan 22, 2007 2.171 2.171 2.139 2.139 880,395 -0.03(-1.22%)
Jan 19, 2007 2.156 2.171 2.143 2.165 1,521,428 +0.02(+0.82%)
Jan 18, 2007 2.136 2.154 2.132 2.147 1,174,468 +0.01(+0.62%)
Jan 17, 2007 2.156 2.156 2.130 2.134 1,017,629 -0.01(-0.61%)
Jan 16, 2007 2.139 2.149 2.125 2.147 1,168,997 +0.02(+1.03%)
Jan 12, 2007 2.114 2.145 2.103 2.125 1,160,334 +0.01(+0.52%)
Jan 11, 2007 2.097 2.117 2.097 2.114 725,836 +0.01(+0.52%)
Jan 10, 2007 2.092 2.103 2.086 2.103 819,301 +0.01(+0.52%)
Jan 09, 2007 2.088 2.095 2.079 2.092 1,205,471 +0.01(+0.53%)
Jan 08, 2007 2.086 2.092 2.081 2.081 780,091 +0.00(+0.00%)
Jan 05, 2007 2.077 2.086 2.068 2.081 1,003,495 -0.00(-0.05%)
Jan 04, 2007 2.073 2.084 2.062 2.083 799,240 +0.01(+0.69%)
Jan 03, 2007 2.073 2.086 2.062 2.068 1,724,316 +0.00(+0.21%)
Dec 29, 2006 2.062 2.077 2.060 2.064 1,133,434 +0.01(+0.43%)
Dec 28, 2006 2.077 2.077 2.053 2.055 1,215,957 -0.02(-0.95%)
Dec 27, 2006 2.055 2.079 2.051 2.075 1,621,276 +0.02(+1.07%)
Dec 26, 2006 2.053 2.060 2.040 2.053 936,930 +0.00(+0.11%)
Dec 22, 2006 2.066 2.071 2.044 2.051 881,763 -0.01(-0.64%)
Dec 21, 2006 2.088 2.088 2.000 2.064 3,058,359 -0.02(-0.95%)
Dec 20, 2006 2.095 2.106 2.079 2.084 1,094,681 -0.01(-0.52%)
Dec 19, 2006 2.097 2.110 2.075 2.095 1,719,301 +0.00(+0.00%)
Dec 18, 2006 2.117 2.167 1.902 2.095 1,969,149 -0.00(-0.21%)
Dec 15, 2006 2.090 2.099 2.086 2.099 1,223,252 +0.01(+0.63%)
Dec 14, 2006 2.073 2.090 2.071 2.086 1,387,386 +0.02(+0.74%)
Dec 13, 2006 2.075 2.079 2.062 2.071 1,060,942 +0.00(+0.21%)
Dec 12, 2006 2.084 2.090 2.066 2.066 1,172,188 -0.01(-0.63%)
Dec 11, 2006 2.090 2.099 2.079 2.079 1,293,009 -0.07(-3.07%)
Dec 08, 2006 2.139 2.154 2.132 2.145 1,440,729 +0.01(+0.31%)
Dec 07, 2006 2.139 2.149 2.132 2.139 1,107,903 +0.00(+0.00%)
Dec 06, 2006 2.125 2.139 2.112 2.139 1,336,778 +0.02(+0.93%)
Dec 05, 2006 2.099 2.121 2.099 2.119 865,805 +0.02(+1.05%)
Dec 04, 2006 2.088 2.117 2.088 2.097 1,312,158 -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.