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: 4:00 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 29, 2008 2.044 2.044 1.994 1.996 715,332 -0.04(-2.01%)
Feb 28, 2008 2.049 2.049 2.030 2.037 555,400 -0.01(-0.67%)
Feb 27, 2008 2.012 2.055 2.010 2.051 756,584 +0.01(+0.56%)
Feb 26, 2008 2.021 2.049 2.019 2.039 908,660 +0.01(+0.67%)
Feb 25, 2008 1.994 2.026 1.985 2.026 657,083 +0.03(+1.72%)
Feb 22, 2008 1.971 1.998 1.957 1.992 827,678 +0.01(+0.61%)
Feb 21, 2008 1.994 2.012 1.971 1.979 691,634 -0.01(-0.72%)
Feb 20, 2008 1.966 1.996 1.957 1.994 747,368 +0.01(+0.57%)
Feb 19, 2008 1.992 2.010 1.980 1.982 678,907 +0.00(+0.12%)
Feb 18, 2008 1.971 1.980 1.962 1.980 0 +0.00(+0.00%)
Feb 15, 2008 1.971 1.980 1.962 1.980 487,566 +0.00(+0.12%)
Feb 14, 2008 2.019 2.019 1.976 1.978 681,650 -0.03(-1.49%)
Feb 13, 2008 2.010 2.012 1.987 2.008 695,583 +0.03(+1.51%)
Feb 12, 2008 1.960 2.001 1.955 1.978 743,673 +0.02(+1.05%)
Feb 11, 2008 1.948 1.960 1.941 1.957 513,775 +0.01(+0.35%)
Feb 08, 2008 1.960 1.964 1.941 1.951 564,454 -0.01(-0.46%)
Feb 07, 2008 1.951 1.973 1.941 1.960 763,167 +0.02(+1.18%)
Feb 06, 2008 1.960 1.973 1.937 1.937 739,030 +0.00(+0.00%)
Feb 05, 2008 1.971 1.971 1.937 1.937 836,039 -0.06(-2.86%)
Feb 04, 2008 2.007 2.017 1.985 1.994 650,381 -0.00(-0.11%)
Feb 01, 2008 1.960 2.001 1.960 1.996 926,675 +0.03(+1.74%)
Jan 31, 2008 1.921 1.973 1.905 1.962 932,332 +0.03(+1.41%)
Jan 30, 2008 1.930 1.978 1.923 1.935 1,151,566 -0.00(-0.24%)
Jan 29, 2008 1.912 1.946 1.907 1.939 786,233 +0.03(+1.43%)
Jan 28, 2008 1.850 1.912 1.841 1.912 854,492 +0.04(+1.94%)
Jan 25, 2008 1.891 1.914 1.848 1.875 1,010,681 -0.02(-0.84%)
Jan 24, 2008 1.857 1.891 1.857 1.891 1,797,107 +0.04(+1.97%)
Jan 23, 2008 1.777 1.857 1.766 1.855 1,569,820 +0.03(+1.88%)
Jan 22, 2008 1.777 1.846 1.755 1.821 3,227,688 -0.04(-2.32%)
Jan 21, 2008 1.894 1.914 1.837 1.864 0 +0.00(+0.00%)
Jan 18, 2008 1.894 1.914 1.837 1.864 1,757,092 -0.03(-1.45%)
Jan 17, 2008 1.964 1.978 1.878 1.891 1,944,123 -0.08(-4.05%)
Jan 16, 2008 1.980 2.005 1.971 1.971 1,025,711 -0.02(-1.14%)
Jan 15, 2008 2.039 2.039 1.994 1.994 1,059,174 -0.04(-1.91%)
Jan 14, 2008 2.044 2.046 2.028 2.033 864,542 +0.01(+0.45%)
Jan 11, 2008 2.030 2.044 2.019 2.023 888,679 -0.02(-0.89%)
Jan 10, 2008 2.039 2.051 2.017 2.042 739,469 +0.00(+0.11%)
Jan 09, 2008 2.039 2.044 2.005 2.039 1,140,173 +0.00(+0.22%)
Jan 08, 2008 2.051 2.074 2.035 2.035 894,191 -0.01(-0.56%)
Jan 07, 2008 2.060 2.069 2.039 2.046 1,150,148 -0.00(-0.22%)
Jan 04, 2008 2.067 2.069 2.051 2.051 953,827 -0.02(-1.10%)
Jan 03, 2008 2.076 2.108 2.074 2.074 1,215,384 +0.00(+0.00%)
Jan 02, 2008 2.105 2.131 2.074 2.074 1,085,202 -0.04(-1.83%)
Jan 01, 2008 2.119 2.128 2.103 2.112 0 +0.00(+0.00%)
Dec 31, 2007 2.119 2.128 2.103 2.112 548,128 -0.01(-0.43%)
Dec 28, 2007 2.119 2.135 2.105 2.121 622,295 +0.01(+0.43%)
Dec 27, 2007 2.119 2.149 2.110 2.112 512,142 -0.01(-0.64%)
Dec 26, 2007 2.147 2.153 2.126 2.126 689,000 -0.03(-1.17%)
Dec 24, 2007 2.062 2.153 2.062 2.151 389,702 +0.02(+1.07%)
Dec 21, 2007 2.133 2.137 2.103 2.128 747,368 +0.03(+1.52%)
Dec 20, 2007 2.108 2.117 2.080 2.096 628,877 +0.00(+0.00%)
Dec 19, 2007 2.115 2.144 2.096 2.096 725,425 -0.02(-1.08%)
Dec 18, 2007 2.099 2.153 2.090 2.119 1,523,701 +0.05(+2.20%)
Dec 17, 2007 2.105 2.153 2.074 2.074 1,792,280 -0.04(-1.73%)
Dec 14, 2007 2.087 2.131 2.087 2.110 959,773 +0.00(+0.22%)
Dec 13, 2007 2.112 2.112 2.085 2.105 961,968 -0.01(-0.32%)
Dec 12, 2007 2.156 2.158 2.094 2.112 956,263 +0.02(+0.76%)
Dec 11, 2007 2.156 2.176 2.096 2.096 885,168 -0.06(-2.65%)
Dec 10, 2007 2.149 2.169 2.147 2.153 781,160 -0.06(-2.78%)
Dec 07, 2007 2.219 2.231 2.213 2.215 683,295 +0.00(+0.00%)
Dec 06, 2007 2.192 2.222 2.165 2.215 952,752 +0.04(+1.78%)
Dec 05, 2007 2.167 2.188 2.167 2.176 762,522 +0.02(+0.84%)
Dec 04, 2007 2.156 2.174 2.149 2.158 823,729 +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.