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 31, 2012 1.529 1.529 1.503 1.523 1,175,157 +0.00(+0.19%)
May 30, 2012 1.544 1.544 1.521 1.521 805,939 -0.04(-2.57%)
May 29, 2012 1.546 1.561 1.544 1.561 838,732 +0.03(+1.87%)
May 25, 2012 1.521 1.532 1.518 1.532 821,583 +0.01(+0.94%)
May 24, 2012 1.523 1.526 1.506 1.518 730,746 -0.01(-0.38%)
May 23, 2012 1.495 1.526 1.489 1.523 1,008,080 +0.01(+0.76%)
May 22, 2012 1.506 1.523 1.503 1.512 932,185 +0.01(+0.57%)
May 21, 2012 1.475 1.503 1.469 1.503 936,274 +0.03(+2.34%)
May 18, 2012 1.469 1.483 1.460 1.469 1,456,719 +0.00(+0.20%)
May 17, 2012 1.515 1.515 1.466 1.466 1,355,040 -0.04(-2.85%)
May 16, 2012 1.535 1.538 1.498 1.509 1,805,149 -0.01(-0.94%)
May 15, 2012 1.532 1.538 1.521 1.523 1,187,875 -0.01(-0.75%)
May 14, 2012 1.544 1.549 1.532 1.535 1,093,500 -0.02(-1.29%)
May 11, 2012 1.552 1.566 1.546 1.555 955,822 -0.01(-0.37%)
May 10, 2012 1.572 1.578 1.561 1.561 621,800 -0.00(-0.18%)
May 09, 2012 1.575 1.575 1.544 1.564 1,004,500 -0.01(-0.55%)
May 08, 2012 1.564 1.572 1.546 1.572 914,582 -0.01(-0.36%)
May 07, 2012 1.555 1.578 1.552 1.578 869,228 +0.01(+0.73%)
May 04, 2012 1.578 1.578 1.555 1.566 909,012 -0.01(-0.91%)
May 03, 2012 1.592 1.598 1.572 1.581 970,541 -0.00(-0.18%)
May 02, 2012 1.595 1.595 1.578 1.584 812,214 -0.02(-1.07%)
May 01, 2012 1.584 1.612 1.584 1.601 987,875 +0.01(+0.90%)
Apr 30, 2012 1.584 1.589 1.578 1.586 876,404 -0.00(-0.18%)
Apr 27, 2012 1.592 1.598 1.579 1.589 594,897 +0.01(+0.36%)
Apr 26, 2012 1.575 1.587 1.569 1.584 826,367 +0.01(+0.36%)
Apr 25, 2012 1.569 1.581 1.569 1.578 1,123,671 +0.03(+1.85%)
Apr 24, 2012 1.546 1.555 1.541 1.549 986,125 +0.01(+0.37%)
Apr 23, 2012 1.544 1.546 1.532 1.544 1,563,078 -0.02(-1.46%)
Apr 20, 2012 1.561 1.572 1.558 1.566 707,748 +0.01(+0.55%)
Apr 19, 2012 1.564 1.566 1.546 1.558 1,341,760 -0.01(-0.55%)
Apr 18, 2012 1.561 1.566 1.549 1.566 934,339 +0.00(+0.00%)
Apr 17, 2012 1.558 1.578 1.558 1.566 1,175,587 +0.02(+1.11%)
Apr 16, 2012 1.561 1.564 1.544 1.549 895,400 +0.00(+0.18%)
Apr 13, 2012 1.566 1.568 1.546 1.546 934,517 -0.03(-1.82%)
Apr 12, 2012 1.558 1.586 1.558 1.575 928,843 +0.02(+1.10%)
Apr 11, 2012 1.555 1.578 1.555 1.558 817,958 +0.02(+1.12%)
Apr 10, 2012 1.578 1.589 1.538 1.541 1,427,037 -0.03(-2.18%)
Apr 09, 2012 1.598 1.598 1.549 1.575 2,143,701 -0.05(-3.17%)
Apr 05, 2012 1.609 1.627 1.609 1.627 519,083 +0.01(+0.53%)
Apr 04, 2012 1.638 1.641 1.618 1.618 1,403,704 -0.03(-1.57%)
Apr 03, 2012 1.652 1.661 1.641 1.644 607,479 -0.01(-0.69%)
Apr 02, 2012 1.647 1.670 1.647 1.655 889,174 +0.01(+0.52%)
Mar 30, 2012 1.661 1.667 1.647 1.647 845,765 -0.01(-0.52%)
Mar 29, 2012 1.641 1.664 1.638 1.655 1,189,052 -0.00(-0.16%)
Mar 28, 2012 1.667 1.673 1.647 1.658 669,797 -0.02(-1.04%)
Mar 27, 2012 1.687 1.687 1.675 1.675 749,879 -0.01(-0.34%)
Mar 26, 2012 1.661 1.690 1.658 1.681 1,785,629 +0.02(+1.21%)
Mar 23, 2012 1.632 1.661 1.612 1.661 2,031,713 +0.04(+2.29%)
Mar 22, 2012 1.624 1.629 1.612 1.624 927,834 -0.01(-0.35%)
Mar 21, 2012 1.647 1.647 1.629 1.629 826,828 -0.01(-0.87%)
Mar 20, 2012 1.641 1.647 1.624 1.644 722,362 +0.01(+0.53%)
Mar 19, 2012 1.629 1.645 1.627 1.635 988,643 +0.00(+0.18%)
Mar 16, 2012 1.675 1.675 1.624 1.632 1,723,688 -0.03(-1.55%)
Mar 15, 2012 1.664 1.684 1.658 1.658 865,184 -0.01(-0.52%)
Mar 14, 2012 1.675 1.695 1.656 1.667 1,499,430 +0.01(+0.87%)
Mar 13, 2012 1.664 1.680 1.638 1.652 2,661,113 -0.00(-0.17%)
Mar 12, 2012 1.633 1.655 1.630 1.655 2,325,324 +0.02(+1.37%)
Mar 09, 2012 1.608 1.636 1.608 1.633 1,401,280 +0.03(+1.57%)
Mar 08, 2012 1.599 1.608 1.599 1.608 1,453,139 +0.03(+1.95%)
Mar 07, 2012 1.574 1.585 1.566 1.577 1,255,737 +0.01(+0.89%)
Mar 06, 2012 1.585 1.585 1.560 1.563 2,095,652 -0.03(-1.93%)
Mar 05, 2012 1.613 1.613 1.594 1.594 1,375,145 -0.01(-0.70%)
Mar 02, 2012 1.610 1.622 1.601 1.605 1,566,603 -0.01(-0.35%)
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.