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 )

5.500 +0.010 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 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 29, 2008 1.624 1.624 1.584 1.586 900,474 -0.03(-2.01%)
Feb 28, 2008 1.627 1.627 1.613 1.618 699,149 -0.01(-0.67%)
Feb 27, 2008 1.598 1.633 1.597 1.629 952,404 +0.01(+0.56%)
Feb 26, 2008 1.606 1.627 1.604 1.620 1,143,840 +0.01(+0.67%)
Feb 25, 2008 1.584 1.609 1.577 1.609 827,149 +0.03(+1.72%)
Feb 22, 2008 1.566 1.588 1.555 1.582 1,041,899 +0.01(+0.61%)
Feb 21, 2008 1.584 1.598 1.566 1.572 870,643 -0.01(-0.72%)
Feb 20, 2008 1.562 1.586 1.555 1.584 940,802 +0.01(+0.57%)
Feb 19, 2008 1.582 1.597 1.573 1.575 854,622 +0.00(+0.12%)
Feb 18, 2008 1.566 1.573 1.559 1.573 0 +0.00(+0.00%)
Feb 15, 2008 1.566 1.573 1.559 1.573 613,759 +0.00(+0.12%)
Feb 14, 2008 1.604 1.604 1.569 1.571 858,075 -0.02(-1.49%)
Feb 13, 2008 1.597 1.598 1.578 1.595 875,615 +0.02(+1.51%)
Feb 12, 2008 1.557 1.589 1.553 1.571 936,151 +0.02(+1.05%)
Feb 11, 2008 1.548 1.557 1.542 1.555 646,750 +0.01(+0.35%)
Feb 08, 2008 1.557 1.560 1.542 1.549 710,546 -0.01(-0.46%)
Feb 07, 2008 1.549 1.568 1.542 1.557 960,690 +0.02(+1.18%)
Feb 06, 2008 1.557 1.568 1.539 1.539 930,306 +0.00(+0.00%)
Feb 05, 2008 1.566 1.566 1.539 1.539 1,052,423 -0.05(-2.86%)
Feb 04, 2008 1.595 1.602 1.577 1.584 818,713 -0.00(-0.11%)
Feb 01, 2008 1.557 1.589 1.557 1.586 1,166,518 +0.03(+1.74%)
Jan 31, 2008 1.526 1.567 1.513 1.559 1,173,639 +0.02(+1.41%)
Jan 30, 2008 1.533 1.571 1.528 1.537 1,449,615 -0.00(-0.23%)
Jan 29, 2008 1.519 1.546 1.515 1.540 989,726 +0.02(+1.43%)
Jan 28, 2008 1.470 1.519 1.463 1.519 1,075,653 +0.03(+1.94%)
Jan 25, 2008 1.502 1.521 1.468 1.490 1,272,266 -0.01(-0.84%)
Jan 24, 2008 1.475 1.502 1.475 1.502 2,262,235 +0.03(+1.97%)
Jan 23, 2008 1.412 1.475 1.403 1.473 1,976,122 +0.03(+1.88%)
Jan 22, 2008 1.412 1.466 1.394 1.446 4,063,080 -0.03(-2.32%)
Jan 21, 2008 1.504 1.521 1.459 1.481 0 +0.00(+0.00%)
Jan 18, 2008 1.504 1.521 1.459 1.481 2,211,864 -0.02(-1.45%)
Jan 17, 2008 1.560 1.571 1.492 1.502 2,447,302 -0.06(-4.05%)
Jan 16, 2008 1.573 1.593 1.566 1.566 1,291,187 -0.02(-1.14%)
Jan 15, 2008 1.620 1.620 1.584 1.584 1,333,310 -0.03(-1.91%)
Jan 14, 2008 1.624 1.625 1.611 1.615 1,088,303 +0.01(+0.45%)
Jan 11, 2008 1.613 1.624 1.604 1.607 1,118,688 -0.01(-0.89%)
Jan 10, 2008 1.620 1.629 1.602 1.622 930,858 +0.00(+0.11%)
Jan 09, 2008 1.620 1.624 1.593 1.620 1,435,274 +0.00(+0.22%)
Jan 08, 2008 1.629 1.647 1.616 1.616 1,125,626 -0.01(-0.56%)
Jan 07, 2008 1.636 1.644 1.620 1.626 1,447,830 -0.00(-0.22%)
Jan 04, 2008 1.642 1.644 1.629 1.629 1,200,697 -0.02(-1.10%)
Jan 03, 2008 1.649 1.674 1.647 1.647 1,529,950 +0.00(+0.00%)
Jan 02, 2008 1.673 1.692 1.647 1.647 1,366,075 -0.03(-1.83%)
Jan 01, 2008 1.683 1.691 1.671 1.678 0 +0.00(+0.00%)
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%)
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.