Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.603 1.619 1.603 1.609 1,491,028 +0.01(+0.33%)
Jun 29, 2011 1.606 1.609 1.600 1.603 726,700 +0.00(+0.16%)
Jun 28, 2011 1.590 1.601 1.585 1.601 1,023,650 +0.03(+1.67%)
Jun 27, 2011 1.564 1.577 1.561 1.574 785,563 +0.02(+1.19%)
Jun 24, 2011 1.564 1.601 1.556 1.556 1,213,507 -0.02(-1.01%)
Jun 23, 2011 1.566 1.577 1.553 1.572 1,654,610 -0.01(-0.67%)
Jun 22, 2011 1.561 1.582 1.561 1.582 1,104,624 +0.02(+1.35%)
Jun 21, 2011 1.553 1.564 1.548 1.561 1,254,214 +0.02(+1.20%)
Jun 20, 2011 1.537 1.543 1.532 1.543 842,253 +0.01(+0.69%)
Jun 17, 2011 1.545 1.553 1.527 1.532 1,307,143 -0.01(-0.34%)
Jun 16, 2011 1.543 1.556 1.535 1.537 1,062,154 -0.01(-0.34%)
Jun 15, 2011 1.559 1.559 1.537 1.543 1,203,288 -0.03(-1.68%)
Jun 14, 2011 1.545 1.574 1.535 1.569 1,062,609 +0.04(+2.76%)
Jun 13, 2011 1.548 1.548 1.517 1.527 1,083,638 -0.02(-1.00%)
Jun 10, 2011 1.560 1.566 1.532 1.542 1,731,684 -0.01(-0.83%)
Jun 09, 2011 1.553 1.568 1.548 1.555 1,003,491 +0.01(+0.67%)
Jun 08, 2011 1.548 1.558 1.545 1.545 1,569,063 -0.01(-0.50%)
Jun 07, 2011 1.553 1.563 1.545 1.553 1,425,534 +0.01(+0.84%)
Jun 06, 2011 1.545 1.555 1.540 1.540 1,528,746 -0.02(-0.99%)
Jun 03, 2011 1.558 1.571 1.555 1.555 1,261,844 +0.01(+0.67%)
May 24, 2011 1.553 1.560 1.542 1.545 1,342,609 -0.02(-0.99%)
May 23, 2011 1.553 1.567 1.540 1.560 1,920,923 +0.00(+0.17%)
May 20, 2011 1.578 1.578 1.558 1.558 958,168 -0.02(-1.31%)
May 19, 2011 1.586 1.586 1.566 1.578 1,113,438 +0.01(+0.33%)
May 18, 2011 1.566 1.576 1.558 1.573 843,037 +0.01(+0.49%)
May 17, 2011 1.563 1.566 1.548 1.566 1,130,782 -0.00(-0.16%)
May 16, 2011 1.591 1.591 1.558 1.568 893,291 -0.02(-1.30%)
May 13, 2011 1.586 1.602 1.584 1.589 1,328,659 +0.00(+0.16%)
May 12, 2011 1.573 1.586 1.571 1.586 1,040,720 +0.01(+0.49%)
May 11, 2011 1.602 1.607 1.573 1.578 1,074,589 -0.03(-1.76%)
May 10, 2011 1.594 1.607 1.586 1.607 1,017,530 +0.03(+1.79%)
May 09, 2011 1.573 1.589 1.573 1.578 1,025,934 +0.00(+0.16%)
May 06, 2011 1.586 1.594 1.571 1.576 964,091 +0.01(+0.66%)
May 05, 2011 1.566 1.573 1.553 1.566 798,557 -0.01(-0.33%)
May 04, 2011 1.589 1.589 1.560 1.571 1,102,070 -0.02(-0.97%)
May 03, 2011 1.591 1.599 1.584 1.586 1,141,652 -0.01(-0.65%)
May 02, 2011 1.589 1.596 1.586 1.596 1,386,157 +0.00(+0.16%)
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%)
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.