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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2006 1.915 1.922 1.915 1.919 832,032 +0.00(+0.11%)
Sep 28, 2006 1.919 1.924 1.908 1.917 890,452 +0.00(+0.00%)
Sep 27, 2006 1.922 1.922 1.913 1.917 999,077 -0.00(-0.23%)
Sep 26, 2006 1.906 1.922 1.906 1.922 1,113,179 +0.01(+0.69%)
Sep 25, 2006 1.911 1.913 1.893 1.908 1,495,193 +0.00(+0.11%)
Sep 22, 2006 1.902 1.911 1.895 1.906 1,429,927 +0.00(+0.12%)
Sep 21, 2006 1.904 1.908 1.904 1.904 703,325 -0.00(-0.23%)
Sep 20, 2006 1.900 1.911 1.900 1.908 1,078,036 +0.01(+0.35%)
Sep 19, 2006 1.902 1.911 1.891 1.902 1,274,748 +0.00(+0.00%)
Sep 18, 2006 1.908 1.913 1.889 1.902 963,477 +0.00(+0.23%)
Sep 15, 2006 1.880 1.906 1.880 1.897 852,570 +0.01(+0.70%)
Sep 14, 2006 1.895 1.895 1.876 1.884 906,883 -0.01(-0.69%)
Sep 13, 2006 1.884 1.897 1.873 1.897 1,192,138 -0.02(-1.25%)
Sep 12, 2006 1.908 1.922 1.908 1.922 1,533,531 +0.01(+0.69%)
Sep 11, 2006 1.893 1.915 1.891 1.908 1,164,297 +0.01(+0.58%)
Sep 08, 2006 2.191 1.897 1.884 1.897 879,955 +0.00(+0.23%)
Sep 07, 2006 1.904 1.904 1.882 1.893 1,062,518 -0.01(-0.58%)
Sep 06, 2006 1.915 1.917 1.902 1.904 880,867 -0.02(-0.91%)
Sep 05, 2006 1.919 1.922 1.906 1.921 1,035,133 +0.01(+0.34%)
Sep 01, 2006 1.904 1.928 1.900 1.915 864,437 +0.01(+0.69%)
Aug 31, 2006 1.886 1.902 1.884 1.902 1,219,979 +0.02(+0.93%)
Aug 30, 2006 1.871 1.884 1.869 1.884 1,027,831 +0.02(+0.94%)
Aug 29, 2006 1.880 1.884 1.865 1.867 1,415,778 -0.01(-0.70%)
Aug 28, 2006 1.869 1.884 1.860 1.880 998,164 +0.01(+0.59%)
Aug 25, 2006 1.871 1.873 1.860 1.869 761,745 +0.00(+0.00%)
Aug 24, 2006 1.860 1.869 1.854 1.869 992,231 +0.01(+0.59%)
Aug 23, 2006 1.865 1.867 1.849 1.858 884,062 -0.00(-0.24%)
Aug 22, 2006 1.860 1.865 1.854 1.862 1,242,343 +0.01(+0.35%)
Aug 21, 2006 1.849 1.860 1.849 1.856 1,156,994 +0.01(+0.36%)
Aug 18, 2006 1.843 1.851 1.832 1.849 800,083 +0.01(+0.48%)
Aug 17, 2006 1.838 1.843 1.829 1.840 1,027,831 +0.00(+0.24%)
Aug 16, 2006 1.829 1.841 1.823 1.836 1,090,359 +0.01(+0.60%)
Aug 15, 2006 1.821 1.827 1.819 1.825 872,652 +0.01(+0.60%)
Aug 14, 2006 1.816 1.821 1.810 1.814 683,243 +0.00(+0.09%)
Aug 11, 2006 1.814 1.819 1.808 1.813 423,090 +0.00(+0.03%)
Aug 10, 2006 1.814 1.819 1.810 1.812 638,971 -0.00(-0.12%)
Aug 09, 2006 1.814 1.823 1.810 1.814 1,026,462 +0.00(+0.12%)
Aug 08, 2006 1.808 1.816 1.805 1.812 895,016 +0.00(+0.24%)
Aug 07, 2006 1.808 1.814 1.799 1.808 841,616 -0.00(-0.24%)
Aug 04, 2006 1.823 1.827 1.812 1.812 687,807 -0.00(-0.24%)
Aug 03, 2006 1.803 1.816 1.797 1.816 821,078 +0.01(+0.49%)
Aug 02, 2006 1.799 1.816 1.799 1.808 631,669 +0.01(+0.36%)
Aug 01, 2006 1.801 1.805 1.792 1.801 660,422 +0.00(+0.12%)
Jul 31, 2006 1.819 1.819 1.799 1.799 613,412 -0.02(-0.97%)
Jul 28, 2006 1.792 1.819 1.788 1.816 1,061,605 +0.02(+1.10%)
Jul 27, 2006 1.797 1.808 1.790 1.797 741,663 -0.00(-0.24%)
Jul 26, 2006 1.794 1.801 1.783 1.801 469,187 +0.00(+0.24%)
Jul 25, 2006 1.762 1.797 1.762 1.797 1,224,999 +0.03(+1.86%)
Jul 24, 2006 1.755 1.766 1.751 1.764 1,733,438 +0.01(+0.50%)
Jul 21, 2006 1.777 1.777 1.755 1.755 606,566 -0.02(-1.11%)
Jul 20, 2006 1.773 1.779 1.768 1.775 1,052,477 +0.00(+0.00%)
Jul 19, 2006 1.744 1.775 1.744 1.775 1,561,372 +0.03(+1.50%)
Jul 18, 2006 1.757 1.759 1.744 1.748 829,293 -0.00(-0.25%)
Jul 17, 2006 1.755 1.768 1.751 1.753 985,385 -0.00(-0.25%)
Jul 14, 2006 1.775 1.777 1.757 1.757 1,071,646 -0.02(-1.23%)
Jul 13, 2006 1.777 1.783 1.766 1.779 853,027 +0.00(+0.00%)
Jul 12, 2006 1.786 1.792 1.777 1.779 760,376 -0.01(-0.37%)
Jul 11, 2006 1.792 1.794 1.786 1.786 663,617 -0.00(-0.12%)
Jul 10, 2006 1.794 1.801 1.788 1.788 929,703 -0.00(-0.24%)
Jul 07, 2006 1.805 1.805 1.792 1.792 831,575 -0.01(-0.49%)
Jul 06, 2006 1.801 1.805 1.794 1.801 890,452 +0.01(+0.49%)
Jul 05, 2006 1.799 1.799 1.792 1.792 590,135 -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.