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 -0.010 (-0.19%)
Streaming Delayed Price Updated: 2:10 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 29, 2011 1.496 1.512 1.470 1.499 2,522,093 -0.03(-1.73%)
Jul 28, 2011 1.538 1.552 1.523 1.525 1,705,063 -0.02(-1.19%)
Jul 27, 2011 1.581 1.581 1.544 1.544 1,759,076 -0.04(-2.33%)
Jul 26, 2011 1.591 1.596 1.581 1.581 892,380 -0.02(-1.32%)
Jul 25, 2011 1.589 1.607 1.589 1.602 1,043,259 -0.01(-0.49%)
Jul 22, 2011 1.608 1.610 1.604 1.610 828,706 +0.01(+0.49%)
Jul 21, 2011 1.586 1.604 1.583 1.602 799,951 +0.02(+1.33%)
Jul 20, 2011 1.599 1.599 1.575 1.581 1,009,687 -0.01(-0.33%)
Jul 19, 2011 1.578 1.594 1.573 1.586 1,199,942 +0.02(+1.01%)
Jul 18, 2011 1.589 1.596 1.570 1.570 1,126,493 -0.03(-1.65%)
Jul 15, 2011 1.602 1.609 1.591 1.596 755,204 -0.01(-0.33%)
Jul 14, 2011 1.620 1.628 1.594 1.602 993,721 -0.01(-0.33%)
Jul 13, 2011 1.602 1.620 1.602 1.607 990,369 +0.01(+0.33%)
Jul 12, 2011 1.589 1.609 1.586 1.602 864,365 +0.01(+0.50%)
Jul 11, 2011 1.610 1.612 1.589 1.594 944,214 -0.03(-2.10%)
Jul 08, 2011 1.620 1.628 1.612 1.628 809,528 -0.00(-0.16%)
Jul 07, 2011 1.628 1.646 1.628 1.631 1,367,994 +0.01(+0.32%)
Jul 06, 2011 1.636 1.636 1.617 1.625 828,785 -0.01(-0.48%)
Jul 05, 2011 1.617 1.641 1.617 1.633 1,449,395 +0.00(+0.16%)
Jul 01, 2011 1.615 1.633 1.604 1.631 1,737,435 +0.02(+1.48%)
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%)
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.