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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Aug 31, 2009 1.141 1.145 1.131 1.136 1,018,313 -0.01(-0.80%)
Aug 28, 2009 1.145 1.154 1.138 1.145 668,213 +0.00(+0.00%)
Aug 27, 2009 1.157 1.157 1.129 1.145 1,044,866 -0.01(-0.59%)
Aug 26, 2009 1.145 1.154 1.141 1.152 949,192 +0.01(+0.50%)
Aug 25, 2009 1.159 1.163 1.132 1.146 1,545,312 -0.00(-0.30%)
Aug 24, 2009 1.141 1.161 1.135 1.150 1,302,062 +0.01(+1.21%)
Aug 21, 2009 1.163 1.177 1.129 1.136 2,041,541 -0.01(-1.19%)
Aug 20, 2009 1.072 1.150 1.072 1.150 1,627,090 +0.08(+7.46%)
Aug 19, 2009 1.054 1.081 1.054 1.070 1,267,666 -0.00(-0.42%)
Aug 18, 2009 1.093 1.099 1.065 1.074 1,873,097 +0.00(+0.43%)
Aug 17, 2009 1.095 1.095 1.038 1.070 1,764,709 -0.05(-4.48%)
Aug 14, 2009 1.127 1.134 1.111 1.120 1,073,471 -0.01(-1.21%)
Aug 13, 2009 1.129 1.147 1.122 1.134 1,086,597 -0.00(-0.20%)
Aug 12, 2009 1.120 1.141 1.118 1.136 1,029,987 +0.01(+0.61%)
Aug 11, 2009 1.143 1.152 1.118 1.129 1,337,769 -0.01(-1.20%)
Aug 10, 2009 1.161 1.175 1.143 1.143 1,370,933 -0.01(-1.18%)
Aug 07, 2009 1.152 1.175 1.152 1.157 1,115,890 +0.02(+1.40%)
Aug 06, 2009 1.147 1.156 1.134 1.141 761,933 -0.01(-0.79%)
Aug 05, 2009 1.134 1.150 1.131 1.150 1,095,110 +0.01(+0.80%)
Aug 04, 2009 1.138 1.147 1.131 1.141 1,021,658 -0.00(-0.40%)
Aug 03, 2009 1.131 1.145 1.127 1.145 1,082,537 +0.03(+2.66%)
Jul 31, 2009 1.138 1.138 1.111 1.115 912,963 -0.00(-0.20%)
Jul 30, 2009 1.111 1.138 1.109 1.118 1,144,517 +0.00(+0.41%)
Jul 29, 2009 1.115 1.120 1.102 1.113 633,559 -0.01(-0.81%)
Jul 28, 2009 1.095 1.129 1.093 1.122 997,480 +0.01(+1.23%)
Jul 27, 2009 1.088 1.118 1.088 1.109 1,219,285 +0.02(+1.46%)
Jul 24, 2009 1.042 1.113 1.031 1.093 10,271 +0.04(+3.68%)
Jul 23, 2009 1.029 1.061 1.029 1.054 1,459,120 +0.02(+1.54%)
Jul 22, 2009 1.033 1.040 1.015 1.038 639,323 +0.00(+0.22%)
Jul 21, 2009 1.026 1.038 1.006 1.036 1,133,671 +0.01(+0.89%)
Jul 20, 2009 1.001 1.026 1.001 1.026 1,495,020 +0.01(+0.67%)
Jul 17, 2009 1.006 1.024 1.006 1.020 793,843 +0.01(+0.90%)
Jul 16, 2009 1.020 1.022 0.9945 1.011 1,140,826 -0.01(-0.67%)
Jul 15, 2009 0.9991 1.026 0.9991 1.017 1,114,996 +0.03(+2.77%)
Jul 14, 2009 0.9672 0.9991 0.9663 0.9900 871,697 +0.02(+2.36%)
Jul 13, 2009 0.9352 0.9672 0.9307 0.9671 872,008 +0.03(+3.41%)
Jul 10, 2009 0.9352 0.9371 0.9124 0.9352 906,085 -0.00(-0.24%)
Jul 09, 2009 0.9352 0.9466 0.9193 0.9375 1,552,164 +0.02(+2.24%)
Jul 08, 2009 0.9740 0.9786 0.8987 0.9170 2,539,479 -0.05(-4.96%)
Jul 07, 2009 0.9991 1.006 0.9626 0.9649 934,019 -0.04(-4.08%)
Jul 06, 2009 1.013 1.036 1.001 1.006 892,775 -0.01(-0.90%)
Jul 02, 2009 1.026 1.031 1.013 1.015 898,610 -0.03(-3.05%)
Jul 01, 2009 1.031 1.052 1.031 1.047 816,083 +0.02(+2.00%)
Jun 30, 2009 1.056 1.058 1.008 1.026 932,980 -0.02(-1.53%)
Jun 29, 2009 1.029 1.049 1.020 1.042 741,925 +0.02(+2.01%)
Jun 26, 2009 1.029 1.038 1.011 1.022 928,377 -0.00(-0.22%)
Jun 25, 2009 1.017 1.026 1.006 1.024 1,059,855 +0.02(+2.28%)
Jun 24, 2009 1.006 1.070 0.9831 1.001 2,368,278 +0.02(+1.86%)
Jun 23, 2009 1.054 1.056 0.9786 0.9831 2,684,604 -0.05(-5.28%)
Jun 22, 2009 1.022 1.045 0.9923 1.038 1,956,637 +0.02(+1.56%)
Jun 19, 2009 1.001 1.026 0.9877 1.022 1,034,244 +0.04(+4.19%)
Jun 18, 2009 0.9786 1.033 0.9580 0.9809 2,427,417 +0.02(+2.14%)
Jun 17, 2009 1.031 1.031 0.9375 0.9603 2,984,906 -0.08(-7.68%)
Jun 16, 2009 1.077 1.083 1.038 1.040 1,425,469 -0.02(-1.51%)
Jun 15, 2009 1.115 1.122 1.033 1.056 2,258,514 -0.09(-7.58%)
Jun 12, 2009 1.154 1.170 1.129 1.143 2,859,706 -0.04(-3.10%)
Jun 11, 2009 1.170 1.184 1.163 1.179 2,269,053 +0.02(+1.77%)
Jun 10, 2009 1.163 1.172 1.145 1.159 1,331,579 +0.01(+0.80%)
Jun 09, 2009 1.159 1.163 1.143 1.150 2,060,703 +0.01(+0.60%)
Jun 08, 2009 1.148 1.157 1.131 1.143 1,829,341 -0.00(-0.04%)
Jun 05, 2009 1.175 1.179 1.136 1.143 2,473,159 -0.02(-1.34%)
Jun 04, 2009 1.131 1.161 1.122 1.159 1,964,997 +0.03(+2.83%)
Jun 03, 2009 1.106 1.138 1.102 1.127 1,562,479 +0.01(+1.02%)
Jun 02, 2009 1.086 1.138 1.084 1.115 2,004,681 +0.03(+2.95%)
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.