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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 24, 2011 1.597 1.604 1.586 1.589 1,305,724 -0.02(-0.99%)
May 23, 2011 1.597 1.611 1.583 1.604 1,868,151 +0.00(+0.17%)
May 20, 2011 1.623 1.623 1.602 1.602 931,845 -0.02(-1.30%)
May 19, 2011 1.631 1.631 1.610 1.623 1,082,848 +0.01(+0.33%)
May 18, 2011 1.610 1.620 1.602 1.618 819,876 +0.01(+0.49%)
May 17, 2011 1.607 1.610 1.591 1.610 1,099,716 -0.00(-0.16%)
May 16, 2011 1.636 1.636 1.602 1.612 868,750 -0.02(-1.30%)
May 13, 2011 1.631 1.647 1.628 1.634 1,292,157 +0.00(+0.16%)
May 12, 2011 1.618 1.631 1.615 1.631 1,012,128 +0.01(+0.49%)
May 11, 2011 1.647 1.652 1.618 1.623 1,045,067 -0.03(-1.76%)
May 10, 2011 1.639 1.652 1.631 1.652 989,576 +0.03(+1.79%)
May 09, 2011 1.618 1.634 1.618 1.623 997,749 +0.00(+0.16%)
May 06, 2011 1.631 1.639 1.615 1.620 937,605 +0.01(+0.66%)
May 05, 2011 1.610 1.618 1.597 1.610 776,618 -0.01(-0.33%)
May 04, 2011 1.634 1.634 1.604 1.615 1,071,793 -0.02(-0.97%)
May 03, 2011 1.636 1.644 1.628 1.631 1,110,288 -0.01(-0.65%)
May 02, 2011 1.634 1.642 1.631 1.642 1,348,076 +0.00(+0.16%)
Apr 29, 2011 1.639 1.649 1.636 1.639 1,163,502 +0.00(+0.00%)
Apr 28, 2011 1.634 1.642 1.634 1.639 1,085,492 +0.00(+0.02%)
Apr 27, 2011 1.639 1.647 1.626 1.639 1,060,428 +0.01(+0.31%)
Apr 26, 2011 1.636 1.639 1.626 1.634 963,881 +0.01(+0.82%)
Apr 25, 2011 1.636 1.642 1.618 1.620 1,113,140 -0.01(-0.65%)
Apr 21, 2011 1.626 1.634 1.623 1.631 833,840 +0.02(+0.98%)
Apr 20, 2011 1.623 1.639 1.610 1.615 1,808,221 +0.00(+0.00%)
Apr 19, 2011 1.618 1.626 1.610 1.615 910,135 +0.01(+0.66%)
Apr 18, 2011 1.607 1.612 1.594 1.604 1,010,795 -0.02(-1.14%)
Apr 15, 2011 1.615 1.626 1.615 1.623 683,467 +0.01(+0.49%)
Apr 14, 2011 1.615 1.634 1.597 1.615 1,607,754 -0.01(-0.65%)
Apr 13, 2011 1.628 1.637 1.626 1.626 1,179,747 -0.00(-0.16%)
Apr 12, 2011 1.628 1.631 1.615 1.628 1,294,684 -0.00(-0.16%)
Apr 11, 2011 1.657 1.660 1.628 1.631 1,006,584 -0.03(-1.60%)
Apr 08, 2011 1.657 1.663 1.636 1.657 955,564 +0.00(+0.16%)
Apr 07, 2011 1.657 1.660 1.642 1.655 872,875 +0.01(+0.48%)
Apr 06, 2011 1.655 1.660 1.647 1.647 961,702 -0.01(-0.32%)
Apr 05, 2011 1.644 1.657 1.644 1.652 1,110,084 +0.01(+0.32%)
Apr 04, 2011 1.655 1.655 1.642 1.647 724,134 +0.00(+0.16%)
Apr 01, 2011 1.639 1.660 1.636 1.644 1,334,105 +0.01(+0.49%)
Mar 31, 2011 1.634 1.642 1.626 1.636 1,282,401 +0.00(+0.16%)
Mar 30, 2011 1.634 1.634 1.634 1.634 1,051,239 +0.01(+0.82%)
Mar 29, 2011 1.620 1.636 1.612 1.620 674,243 +0.01(+0.49%)
Mar 28, 2011 1.618 1.639 1.612 1.612 993,289 +0.00(+0.16%)
Mar 25, 2011 1.620 1.649 1.607 1.610 1,563,027 +0.00(+0.00%)
Mar 24, 2011 1.620 1.634 1.604 1.610 1,270,206 +0.01(+0.66%)
Mar 23, 2011 1.583 1.599 1.583 1.599 1,160,922 +0.01(+0.50%)
Mar 22, 2011 1.628 1.628 1.581 1.591 637,044 +0.00(+0.00%)
Mar 21, 2011 1.599 1.602 1.586 1.591 1,018,315 +0.03(+1.86%)
Mar 18, 2011 1.567 1.570 1.554 1.562 842,859 +0.01(+0.85%)
Mar 17, 2011 1.536 1.567 1.536 1.549 1,229,154 +0.03(+2.09%)
Mar 16, 2011 1.604 1.604 1.496 1.517 2,953,965 -0.08(-5.13%)
Mar 15, 2011 1.588 1.644 1.583 1.599 1,891,496 -0.01(-0.66%)
Mar 14, 2011 1.615 1.620 1.589 1.610 827,434 -0.00(-0.16%)
Mar 11, 2011 1.610 1.625 1.607 1.612 1,132,076 +0.00(+0.16%)
Mar 10, 2011 1.630 1.638 1.607 1.610 1,748,088 -0.04(-2.20%)
Mar 09, 2011 1.628 1.659 1.620 1.646 1,428,605 +0.01(+0.79%)
Mar 08, 2011 1.620 1.636 1.602 1.633 993,441 +0.03(+2.11%)
Mar 07, 2011 1.630 1.641 1.599 1.599 1,269,732 -0.04(-2.22%)
Mar 04, 2011 1.602 1.638 1.579 1.636 1,629,123 +0.03(+1.94%)
Mar 03, 2011 1.610 1.623 1.597 1.605 1,472,834 +0.02(+1.14%)
Mar 02, 2011 1.581 1.599 1.581 1.586 836,527 +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.