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 (%)
Apr 29, 2011 1.594 1.604 1.591 1.594 1,196,370 +0.00(+0.00%)
Apr 28, 2011 1.589 1.596 1.589 1.594 1,116,156 +0.00(+0.02%)
Apr 27, 2011 1.594 1.602 1.581 1.594 1,090,384 +0.00(+0.31%)
Apr 26, 2011 1.591 1.594 1.581 1.589 991,110 +0.01(+0.82%)
Apr 25, 2011 1.591 1.596 1.573 1.576 1,144,585 -0.01(-0.65%)
Apr 21, 2011 1.581 1.589 1.578 1.586 857,395 +0.02(+0.98%)
Apr 20, 2011 1.578 1.594 1.566 1.571 1,859,301 +0.00(+0.00%)
Apr 19, 2011 1.573 1.581 1.566 1.571 935,845 +0.01(+0.66%)
Apr 18, 2011 1.563 1.568 1.550 1.560 1,039,349 -0.02(-1.14%)
Apr 15, 2011 1.571 1.581 1.571 1.578 702,774 +0.01(+0.49%)
Apr 14, 2011 1.571 1.589 1.553 1.571 1,653,171 -0.01(-0.65%)
Apr 13, 2011 1.584 1.592 1.581 1.581 1,213,073 -0.00(-0.16%)
Apr 12, 2011 1.584 1.586 1.571 1.584 1,331,257 -0.00(-0.16%)
Apr 11, 2011 1.612 1.614 1.584 1.586 1,035,018 -0.03(-1.60%)
Apr 08, 2011 1.612 1.617 1.591 1.612 982,558 +0.00(+0.16%)
Apr 07, 2011 1.612 1.614 1.596 1.609 897,532 +0.01(+0.48%)
Apr 06, 2011 1.609 1.614 1.602 1.602 988,869 -0.01(-0.32%)
Apr 05, 2011 1.599 1.612 1.599 1.607 1,141,443 +0.01(+0.32%)
Apr 04, 2011 1.609 1.609 1.596 1.602 744,589 +0.00(+0.16%)
Apr 01, 2011 1.594 1.614 1.591 1.599 1,371,791 +0.01(+0.49%)
Mar 31, 2011 1.589 1.596 1.581 1.591 1,318,628 +0.00(+0.16%)
Mar 30, 2011 1.589 1.589 1.589 1.589 1,080,935 +0.01(+0.82%)
Mar 29, 2011 1.576 1.591 1.568 1.576 693,290 +0.01(+0.49%)
Mar 28, 2011 1.573 1.594 1.568 1.568 1,021,348 +0.00(+0.16%)
Mar 25, 2011 1.576 1.604 1.563 1.566 1,607,181 +0.00(+0.00%)
Mar 24, 2011 1.576 1.589 1.560 1.566 1,306,087 +0.01(+0.66%)
Mar 23, 2011 1.540 1.555 1.540 1.555 1,193,717 +0.01(+0.50%)
Mar 22, 2011 1.584 1.584 1.537 1.548 655,040 +0.00(+0.00%)
Mar 21, 2011 1.555 1.558 1.542 1.548 1,047,081 +0.03(+1.86%)
Mar 18, 2011 1.524 1.527 1.511 1.519 866,669 +0.01(+0.85%)
Mar 17, 2011 1.493 1.524 1.493 1.506 1,263,876 +0.03(+2.09%)
Mar 16, 2011 1.560 1.560 1.455 1.475 3,037,410 -0.08(-5.13%)
Mar 15, 2011 1.545 1.599 1.540 1.555 1,944,928 -0.01(-0.66%)
Mar 14, 2011 1.571 1.576 1.545 1.566 850,808 -0.00(-0.16%)
Mar 11, 2011 1.566 1.581 1.563 1.568 1,164,056 +0.00(+0.16%)
Mar 10, 2011 1.586 1.593 1.563 1.566 1,797,469 -0.04(-2.20%)
Mar 09, 2011 1.583 1.613 1.576 1.601 1,468,961 +0.01(+0.79%)
Mar 08, 2011 1.576 1.591 1.558 1.588 1,021,504 +0.03(+2.11%)
Mar 07, 2011 1.586 1.596 1.555 1.555 1,305,600 -0.04(-2.22%)
Mar 04, 2011 1.558 1.593 1.535 1.591 1,675,143 +0.03(+1.94%)
Mar 03, 2011 1.566 1.578 1.553 1.560 1,514,440 +0.02(+1.14%)
Mar 02, 2011 1.538 1.555 1.538 1.543 860,158 +0.00(+0.16%)
Mar 01, 2011 1.553 1.560 1.540 1.540 1,295,227 +0.00(+0.00%)
Feb 28, 2011 1.553 1.568 1.538 1.540 1,342,514 -0.01(-0.65%)
Feb 25, 2011 1.543 1.606 1.538 1.550 1,418,532 +0.02(+1.49%)
Feb 24, 2011 1.513 1.533 1.500 1.528 2,124,873 -0.00(-0.16%)
Feb 23, 2011 1.578 1.596 1.513 1.530 3,003,742 -0.06(-3.65%)
Feb 22, 2011 1.603 1.608 1.578 1.588 1,374,486 -0.03(-2.02%)
Feb 18, 2011 1.618 1.624 1.611 1.621 1,085,638 +0.00(+0.16%)
Feb 17, 2011 1.613 1.629 1.601 1.618 1,363,248 +0.01(+0.47%)
Feb 16, 2011 1.611 1.621 1.603 1.611 1,225,901 +0.00(+0.16%)
Feb 15, 2011 1.608 1.613 1.598 1.608 1,416,767 -0.01(-0.78%)
Feb 14, 2011 1.636 1.638 1.608 1.621 1,782,577 -0.02(-1.08%)
Feb 11, 2011 1.603 1.651 1.601 1.639 1,817,663 +0.03(+1.88%)
Feb 10, 2011 1.578 1.613 1.571 1.608 1,325,830 +0.02(+1.43%)
Feb 09, 2011 1.601 1.603 1.571 1.586 1,451,968 -0.02(-1.41%)
Feb 08, 2011 1.571 1.608 1.563 1.608 1,636,741 +0.04(+2.57%)
Feb 07, 2011 1.558 1.576 1.553 1.568 1,031,651 +0.01(+0.65%)
Feb 04, 2011 1.533 1.560 1.530 1.558 1,260,451 +0.02(+1.31%)
Feb 03, 2011 1.523 1.543 1.523 1.538 1,137,673 +0.01(+0.33%)
Feb 02, 2011 1.508 1.535 1.505 1.533 1,407,080 +0.02(+1.00%)
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.