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 (%)
Jul 31, 2007 2.215 2.240 2.174 2.197 742,980 +0.00(+0.00%)
Jul 30, 2007 2.149 2.215 2.149 2.197 1,271,360 +0.05(+2.34%)
Jul 27, 2007 2.172 2.185 2.137 2.147 1,259,950 -0.03(-1.57%)
Jul 26, 2007 2.199 2.210 2.169 2.181 1,262,583 -0.06(-2.55%)
Jul 25, 2007 2.254 2.265 2.199 2.238 996,637 +0.00(+0.10%)
Jul 24, 2007 2.272 2.272 2.235 2.235 921,593 -0.04(-1.80%)
Jul 23, 2007 2.276 2.285 2.249 2.276 1,062,465 +0.01(+0.30%)
Jul 20, 2007 2.290 2.297 2.270 2.270 625,367 -0.03(-1.09%)
Jul 19, 2007 2.301 2.306 2.295 2.295 659,597 -0.01(-0.30%)
Jul 18, 2007 2.292 2.304 2.292 2.301 602,107 +0.00(+0.10%)
Jul 17, 2007 2.306 2.308 2.290 2.299 622,734 +0.00(+0.00%)
Jul 16, 2007 2.295 2.304 2.292 2.299 544,617 +0.00(+0.10%)
Jul 13, 2007 2.297 2.306 2.297 2.297 542,423 -0.00(-0.20%)
Jul 12, 2007 2.285 2.306 2.256 2.301 868,492 +0.02(+0.90%)
Jul 11, 2007 2.290 2.295 2.272 2.281 905,356 -0.01(-0.50%)
Jul 10, 2007 2.285 2.306 2.283 2.292 816,707 +0.01(+0.30%)
Jul 09, 2007 2.281 2.301 2.274 2.285 636,338 +0.01(+0.60%)
Jul 06, 2007 2.285 2.285 2.267 2.272 717,526 +0.00(+0.20%)
Jul 05, 2007 2.276 2.279 2.258 2.267 547,689 +0.01(+0.30%)
Jul 03, 2007 2.240 2.260 2.233 2.260 568,754 +0.01(+0.30%)
Jul 02, 2007 2.265 2.279 2.192 2.254 1,538,183 +0.01(+0.51%)
Jun 29, 2007 2.308 2.331 2.238 2.242 2,156,529 +0.00(+0.04%)
Jun 28, 2007 2.246 2.248 2.224 2.241 1,063,431 +0.01(+0.29%)
Jun 27, 2007 2.224 2.246 2.204 2.235 832,488 +0.02(+0.69%)
Jun 26, 2007 2.230 2.237 2.213 2.220 1,120,025 -0.00(-0.20%)
Jun 25, 2007 2.257 2.257 2.222 2.224 1,224,087 -0.00(-0.20%)
Jun 22, 2007 2.226 2.233 2.215 2.228 616,151 -0.00(-0.10%)
Jun 21, 2007 2.233 2.237 2.228 2.230 506,613 -0.00(-0.10%)
Jun 20, 2007 2.235 2.248 2.228 2.233 763,571 -0.00(-0.10%)
Jun 19, 2007 2.241 2.246 2.233 2.235 741,207 -0.01(-0.29%)
Jun 18, 2007 2.246 2.252 2.237 2.241 800,996 -0.00(-0.20%)
Jun 15, 2007 2.250 2.261 2.239 2.246 613,869 +0.00(+0.00%)
Jun 14, 2007 2.228 2.252 2.228 2.246 615,694 +0.02(+0.79%)
Jun 13, 2007 2.211 2.235 2.204 2.228 1,289,809 +0.00(+0.00%)
Jun 12, 2007 2.252 2.257 2.224 2.228 952,067 -0.03(-1.17%)
Jun 11, 2007 2.226 2.257 2.226 2.255 780,001 +0.02(+1.08%)
Jun 08, 2007 2.217 2.239 2.213 2.230 807,842 +0.00(+0.00%)
Jun 07, 2007 2.252 2.257 2.213 2.230 1,016,877 -0.03(-1.16%)
Jun 06, 2007 2.266 2.270 2.239 2.257 910,078 -0.01(-0.39%)
Jun 05, 2007 2.279 2.281 2.263 2.266 855,309 -0.01(-0.48%)
Jun 04, 2007 2.263 2.281 2.263 2.276 950,698 +0.01(+0.29%)
Jun 01, 2007 2.301 2.301 2.261 2.270 898,211 +0.02(+0.68%)
May 31, 2007 2.259 2.266 2.252 2.255 821,078 +0.00(+0.19%)
May 30, 2007 2.235 2.261 2.230 2.250 1,073,472 +0.01(+0.59%)
May 29, 2007 2.252 2.255 2.237 2.237 708,345 -0.01(-0.58%)
May 25, 2007 2.228 2.252 2.226 2.250 866,262 +0.03(+1.18%)
May 24, 2007 2.239 2.246 2.224 2.224 1,021,441 -0.02(-0.78%)
May 23, 2007 2.241 2.259 2.239 2.241 782,283 -0.00(-0.20%)
May 22, 2007 2.244 2.250 2.237 2.246 717,473 +0.01(+0.29%)
May 21, 2007 2.233 2.244 2.233 2.239 718,386 +0.00(+0.00%)
May 18, 2007 2.235 2.246 2.230 2.239 584,202 +0.01(+0.49%)
May 17, 2007 2.224 2.250 2.224 2.228 896,385 -0.01(-0.29%)
May 16, 2007 2.213 2.252 2.213 2.235 1,391,132 +0.02(+0.89%)
May 15, 2007 2.211 2.222 2.211 2.215 663,617 -0.00(-0.10%)
May 14, 2007 2.209 2.217 2.206 2.217 732,535 +0.01(+0.50%)
May 11, 2007 2.209 2.213 2.204 2.206 745,771 -0.00(-0.20%)
May 10, 2007 2.211 2.215 2.204 2.211 983,103 -0.01(-0.39%)
May 09, 2007 2.344 2.220 2.209 2.220 751,248 +0.01(+0.30%)
May 08, 2007 2.222 2.222 2.209 2.213 927,878 -0.01(-0.30%)
May 07, 2007 2.211 2.220 2.204 2.220 855,765 +0.01(+0.60%)
May 04, 2007 2.215 2.222 2.206 2.206 854,852 -0.00(-0.20%)
May 03, 2007 2.209 2.217 2.209 2.211 959,826 +0.01(+0.30%)
May 02, 2007 2.206 2.220 2.204 2.204 1,118,200 -0.01(-0.49%)
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.