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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 30, 2008 2.067 2.073 2.062 2.069 624,313 +0.01(+0.55%)
May 29, 2008 2.044 2.069 2.044 2.058 584,292 +0.01(+0.33%)
May 28, 2008 2.053 2.053 2.030 2.051 679,612 +0.00(+0.00%)
May 27, 2008 2.014 2.053 2.014 2.051 549,405 +0.03(+1.47%)
May 26, 2008 2.026 2.053 2.007 2.021 0 +0.00(+0.00%)
May 23, 2008 2.026 2.053 2.007 2.021 677,941 -0.02(-1.01%)
May 22, 2008 2.048 2.058 2.035 2.042 638,867 +0.00(+0.22%)
May 21, 2008 2.071 2.094 2.030 2.037 938,363 -0.03(-1.65%)
May 20, 2008 2.076 2.080 2.060 2.071 480,367 -0.00(-0.11%)
May 19, 2008 2.089 2.094 2.069 2.073 830,146 +0.00(+0.00%)
May 16, 2008 2.078 2.087 2.069 2.073 548,791 -0.00(-0.11%)
May 15, 2008 2.055 2.078 2.055 2.076 719,755 +0.02(+0.89%)
May 14, 2008 2.071 2.076 2.058 2.058 554,166 -0.00(-0.11%)
May 13, 2008 2.053 2.073 2.048 2.060 600,890 +0.01(+0.33%)
May 12, 2008 2.055 2.060 2.039 2.053 606,922 +0.02(+1.01%)
May 09, 2008 2.042 2.048 2.030 2.032 442,828 -0.01(-0.56%)
May 08, 2008 2.044 2.055 2.032 2.044 550,225 +0.01(+0.56%)
May 07, 2008 2.060 2.064 2.030 2.032 628,767 -0.03(-1.44%)
May 06, 2008 2.051 2.069 2.046 2.062 405,086 +0.01(+0.44%)
May 05, 2008 2.051 2.067 2.051 2.053 723,644 -0.02(-0.77%)
May 02, 2008 2.053 2.073 2.053 2.069 521,725 +0.02(+0.78%)
May 01, 2008 2.016 2.053 2.016 2.053 544,784 +0.03(+1.70%)
Apr 30, 2008 2.021 2.044 2.019 2.019 706,739 -0.00(-0.11%)
Apr 29, 2008 2.039 2.039 2.019 2.021 550,054 -0.02(-0.78%)
Apr 28, 2008 2.046 2.048 2.032 2.037 585,655 +0.01(+0.45%)
Apr 25, 2008 2.032 2.039 2.005 2.028 626,728 +0.01(+0.68%)
Apr 24, 2008 2.023 2.035 1.998 2.014 517,337 +0.01(+0.45%)
Apr 23, 2008 1.996 2.030 1.996 2.005 642,133 +0.01(+0.57%)
Apr 22, 2008 2.012 2.019 1.987 1.994 742,380 -0.02(-0.81%)
Apr 21, 2008 2.007 2.019 2.003 2.010 619,175 -0.01(-0.44%)
Apr 18, 2008 2.019 2.048 2.007 2.019 782,270 +0.02(+0.80%)
Apr 17, 2008 1.982 2.003 1.978 2.003 465,308 +0.03(+1.38%)
Apr 16, 2008 1.971 1.987 1.971 1.975 821,444 +0.02(+1.05%)
Apr 15, 2008 1.985 1.985 1.948 1.955 555,779 -0.01(-0.46%)
Apr 14, 2008 1.964 1.980 1.959 1.964 627,807 +0.00(+0.00%)
Apr 11, 2008 1.989 2.010 1.962 1.964 667,670 -0.04(-1.94%)
Apr 10, 2008 2.005 2.021 1.991 2.003 398,936 +0.00(+0.23%)
Apr 09, 2008 2.012 2.016 1.991 1.998 479,907 -0.02(-0.91%)
Apr 08, 2008 2.016 2.019 1.994 2.016 562,587 +0.00(+0.00%)
Apr 07, 2008 2.012 2.019 2.001 2.016 696,034 +0.01(+0.57%)
Apr 04, 2008 1.994 2.012 1.985 2.005 856,704 +0.01(+0.57%)
Apr 03, 2008 1.987 2.019 1.985 1.994 989,559 -0.01(-0.34%)
Apr 02, 2008 1.987 2.012 1.987 2.001 617,877 +0.01(+0.57%)
Apr 01, 2008 1.962 2.001 1.953 1.989 918,623 +0.05(+2.59%)
Mar 31, 2008 1.962 1.964 1.939 1.939 594,656 -0.01(-0.58%)
Mar 28, 2008 1.962 1.985 1.946 1.950 569,470 -0.01(-0.58%)
Mar 27, 2008 1.964 2.003 1.959 1.962 666,184 -0.00(-0.12%)
Mar 26, 2008 1.964 2.053 1.959 1.964 1,243,572 -0.00(-0.23%)
Mar 25, 2008 1.978 1.987 1.939 1.969 1,352,994 +0.00(+0.23%)
Mar 24, 2008 1.923 1.966 1.921 1.964 881,460 +0.06(+3.11%)
Mar 21, 2008 1.877 1.914 1.875 1.905 758,176 +0.00(+0.00%)
Mar 20, 2008 1.877 1.914 1.875 1.905 758,176 +0.03(+1.46%)
Mar 19, 2008 1.934 1.934 1.873 1.877 1,001,724 -0.03(-1.67%)
Mar 18, 2008 1.873 1.914 1.868 1.909 1,024,520 +0.04(+2.07%)
Mar 17, 2008 1.845 1.891 1.843 1.870 833,636 -0.03(-1.32%)
Mar 14, 2008 1.941 1.941 1.875 1.896 1,123,597 -0.04(-2.01%)
Mar 13, 2008 1.925 1.943 1.907 1.934 1,132,365 -0.03(-1.74%)
Mar 12, 2008 1.989 1.991 1.962 1.969 1,054,796 -0.00(-0.12%)
Mar 11, 2008 1.950 1.978 1.930 1.971 898,952 +0.05(+2.86%)
Mar 10, 2008 1.959 1.962 1.902 1.916 1,049,772 -0.04(-1.98%)
Mar 07, 2008 1.971 1.980 1.943 1.955 1,047,505 -0.02(-1.04%)
Mar 06, 2008 1.996 2.007 1.973 1.975 449,785 -0.03(-1.48%)
Mar 05, 2008 2.012 2.044 1.973 2.005 668,669 +0.00(+0.11%)
Mar 04, 2008 1.996 2.003 1.969 2.003 835,008 +0.01(+0.57%)
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.