Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.602 1.617 1.602 1.607 1,492,601 +0.01(+0.33%)
Jun 29, 2011 1.604 1.607 1.598 1.602 727,467 +0.00(+0.16%)
Jun 28, 2011 1.589 1.599 1.583 1.599 1,024,731 +0.03(+1.68%)
Jun 27, 2011 1.562 1.575 1.560 1.573 786,392 +0.02(+1.19%)
Jun 24, 2011 1.562 1.599 1.554 1.554 1,214,788 -0.02(-1.01%)
Jun 23, 2011 1.565 1.575 1.552 1.570 1,656,357 -0.01(-0.67%)
Jun 22, 2011 1.560 1.581 1.560 1.581 1,105,790 +0.02(+1.35%)
Jun 21, 2011 1.552 1.562 1.546 1.560 1,255,538 +0.02(+1.20%)
Jun 20, 2011 1.536 1.541 1.531 1.541 843,142 +0.01(+0.69%)
Jun 17, 2011 1.544 1.552 1.525 1.531 1,308,523 -0.01(-0.34%)
Jun 16, 2011 1.541 1.554 1.533 1.536 1,063,275 -0.01(-0.34%)
Jun 15, 2011 1.557 1.557 1.536 1.541 1,204,558 -0.03(-1.68%)
Jun 14, 2011 1.544 1.573 1.533 1.567 1,063,731 +0.04(+2.76%)
Jun 13, 2011 1.546 1.546 1.515 1.525 1,084,782 -0.02(-1.00%)
Jun 10, 2011 1.559 1.564 1.530 1.541 1,733,511 -0.01(-0.83%)
Jun 09, 2011 1.551 1.566 1.546 1.554 1,004,550 +0.01(+0.67%)
Jun 08, 2011 1.546 1.556 1.543 1.543 1,570,718 -0.01(-0.50%)
Jun 07, 2011 1.551 1.561 1.543 1.551 1,427,038 +0.01(+0.84%)
Jun 06, 2011 1.543 1.554 1.538 1.538 1,530,359 -0.02(-0.99%)
Jun 03, 2011 1.556 1.569 1.554 1.554 1,263,176 +0.01(+0.67%)
May 24, 2011 1.551 1.559 1.541 1.543 1,344,026 -0.02(-0.99%)
May 23, 2011 1.551 1.565 1.538 1.559 1,922,951 +0.00(+0.17%)
May 20, 2011 1.577 1.577 1.556 1.556 959,179 -0.02(-1.31%)
May 19, 2011 1.584 1.584 1.564 1.577 1,114,613 +0.01(+0.33%)
May 18, 2011 1.564 1.574 1.556 1.572 843,926 +0.01(+0.49%)
May 17, 2011 1.561 1.564 1.546 1.564 1,131,975 -0.00(-0.16%)
May 16, 2011 1.590 1.590 1.556 1.566 894,234 -0.02(-1.30%)
May 13, 2011 1.584 1.600 1.582 1.587 1,330,061 +0.00(+0.16%)
May 12, 2011 1.572 1.584 1.569 1.584 1,041,818 +0.01(+0.49%)
May 11, 2011 1.600 1.605 1.572 1.577 1,075,723 -0.03(-1.76%)
May 10, 2011 1.592 1.605 1.584 1.605 1,018,604 +0.03(+1.79%)
May 09, 2011 1.572 1.587 1.572 1.577 1,027,017 +0.00(+0.16%)
May 06, 2011 1.584 1.592 1.569 1.574 965,108 +0.01(+0.66%)
May 05, 2011 1.564 1.572 1.551 1.564 799,400 -0.01(-0.33%)
May 04, 2011 1.587 1.587 1.559 1.569 1,103,233 -0.02(-0.97%)
May 03, 2011 1.590 1.597 1.582 1.584 1,142,857 -0.01(-0.65%)
May 02, 2011 1.587 1.595 1.584 1.595 1,387,620 +0.00(+0.16%)
Apr 29, 2011 1.592 1.602 1.590 1.592 1,197,632 +0.00(+0.00%)
Apr 28, 2011 1.587 1.595 1.587 1.592 1,117,334 +0.00(+0.02%)
Apr 27, 2011 1.592 1.600 1.579 1.592 1,091,535 +0.00(+0.31%)
Apr 26, 2011 1.590 1.592 1.579 1.587 992,155 +0.01(+0.82%)
Apr 25, 2011 1.590 1.595 1.572 1.574 1,145,792 -0.01(-0.65%)
Apr 21, 2011 1.579 1.587 1.577 1.584 858,299 +0.02(+0.98%)
Apr 20, 2011 1.577 1.592 1.564 1.569 1,861,263 +0.00(+0.00%)
Apr 19, 2011 1.572 1.579 1.564 1.569 936,832 +0.01(+0.66%)
Apr 18, 2011 1.561 1.566 1.548 1.559 1,040,445 -0.02(-1.14%)
Apr 15, 2011 1.569 1.579 1.569 1.577 703,515 +0.01(+0.49%)
Apr 14, 2011 1.569 1.587 1.551 1.569 1,654,916 -0.01(-0.65%)
Apr 13, 2011 1.582 1.590 1.579 1.579 1,214,353 -0.00(-0.16%)
Apr 12, 2011 1.582 1.584 1.569 1.582 1,332,662 -0.00(-0.16%)
Apr 11, 2011 1.610 1.613 1.582 1.584 1,036,111 -0.03(-1.60%)
Apr 08, 2011 1.610 1.615 1.590 1.610 983,595 +0.00(+0.16%)
Apr 07, 2011 1.610 1.613 1.595 1.608 898,480 +0.01(+0.48%)
Apr 06, 2011 1.608 1.613 1.600 1.600 989,912 -0.01(-0.32%)
Apr 05, 2011 1.597 1.610 1.597 1.605 1,142,647 +0.01(+0.32%)
Apr 04, 2011 1.608 1.608 1.595 1.600 745,375 +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.