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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2007 2.210 2.240 2.201 2.233 936,464 +0.02(+0.71%)
Jan 30, 2007 2.203 2.217 2.199 2.217 658,451 +0.02(+0.92%)
Jan 29, 2007 2.212 2.219 2.194 2.197 798,566 -0.01(-0.41%)
Jan 26, 2007 2.203 2.224 2.201 2.206 1,031,795 +0.00(+0.10%)
Jan 25, 2007 2.219 2.224 2.203 2.203 769,745 -0.02(-0.71%)
Jan 24, 2007 2.221 2.235 2.212 2.219 1,107,174 +0.01(+0.41%)
Jan 23, 2007 2.199 2.224 2.199 2.210 856,652 +0.01(+0.51%)
Jan 22, 2007 2.233 2.233 2.199 2.199 856,208 -0.03(-1.22%)
Jan 19, 2007 2.217 2.233 2.203 2.226 1,479,631 +0.02(+0.82%)
Jan 18, 2007 2.197 2.215 2.192 2.208 1,142,202 +0.01(+0.62%)
Jan 17, 2007 2.217 2.217 2.190 2.194 989,672 -0.01(-0.61%)
Jan 16, 2007 2.199 2.210 2.185 2.208 1,136,881 +0.02(+1.03%)
Jan 12, 2007 2.174 2.206 2.163 2.185 1,128,457 +0.01(+0.52%)
Jan 11, 2007 2.156 2.176 2.156 2.174 705,895 +0.01(+0.52%)
Jan 10, 2007 2.152 2.163 2.145 2.163 796,792 +0.01(+0.52%)
Jan 09, 2007 2.147 2.154 2.138 2.152 1,172,354 +0.01(+0.53%)
Jan 08, 2007 2.145 2.152 2.140 2.140 758,660 +0.00(+0.00%)
Jan 05, 2007 2.136 2.145 2.127 2.140 975,927 -0.00(-0.05%)
Jan 04, 2007 2.131 2.143 2.120 2.141 777,283 +0.01(+0.69%)
Jan 03, 2007 2.131 2.145 2.120 2.127 1,676,945 +0.00(+0.21%)
Dec 29, 2006 2.120 2.136 2.118 2.122 1,102,296 +0.01(+0.43%)
Dec 28, 2006 2.136 2.136 2.111 2.113 1,182,552 -0.02(-0.95%)
Dec 27, 2006 2.113 2.138 2.109 2.134 1,576,736 +0.02(+1.07%)
Dec 26, 2006 2.111 2.118 2.097 2.111 911,190 +0.00(+0.11%)
Dec 22, 2006 2.124 2.129 2.102 2.109 857,538 -0.01(-0.64%)
Dec 21, 2006 2.147 2.147 2.057 2.122 2,974,338 -0.02(-0.95%)
Dec 20, 2006 2.154 2.165 2.138 2.143 1,064,607 -0.01(-0.52%)
Dec 19, 2006 2.156 2.170 2.134 2.154 1,672,067 +0.00(+0.00%)
Dec 18, 2006 2.176 2.228 1.955 2.154 1,915,051 -0.00(-0.21%)
Dec 15, 2006 2.149 2.158 2.145 2.158 1,189,646 +0.01(+0.63%)
Dec 14, 2006 2.131 2.149 2.129 2.145 1,349,271 +0.02(+0.74%)
Dec 13, 2006 2.134 2.138 2.120 2.129 1,031,795 +0.00(+0.21%)
Dec 12, 2006 2.143 2.149 2.124 2.124 1,139,985 -0.01(-0.63%)
Dec 11, 2006 2.149 2.158 2.138 2.138 1,257,487 -0.07(-3.07%)
Dec 08, 2006 2.199 2.215 2.192 2.206 1,401,149 +0.01(+0.31%)
Dec 07, 2006 2.199 2.210 2.192 2.199 1,077,466 +0.00(+0.00%)
Dec 06, 2006 2.185 2.199 2.172 2.199 1,300,053 +0.02(+0.93%)
Dec 05, 2006 2.158 2.181 2.158 2.179 842,019 +0.02(+1.05%)
Dec 04, 2006 2.147 2.176 2.147 2.156 1,276,110 -0.00(-0.10%)
Dec 01, 2006 2.147 2.161 2.143 2.158 903,209 +0.01(+0.31%)
Nov 30, 2006 2.136 2.158 2.131 2.152 1,237,534 +0.01(+0.63%)
Nov 29, 2006 2.115 2.147 2.115 2.138 1,101,853 +0.03(+1.39%)
Nov 28, 2006 2.120 2.131 2.102 2.109 1,374,101 -0.02(-1.06%)
Nov 27, 2006 2.161 2.161 2.122 2.131 1,143,532 -0.03(-1.25%)
Nov 24, 2006 2.138 2.161 2.134 2.158 391,967 +0.02(+0.74%)
Nov 22, 2006 2.136 2.143 2.131 2.143 799,009 +0.01(+0.64%)
Nov 21, 2006 2.122 2.131 2.120 2.129 910,747 +0.01(+0.32%)
Nov 20, 2006 2.111 2.136 2.111 2.122 1,112,938 +0.01(+0.64%)
Nov 17, 2006 2.104 2.115 2.102 2.109 662,885 +0.01(+0.32%)
Nov 16, 2006 2.095 2.109 2.093 2.102 866,850 +0.01(+0.43%)
Nov 15, 2006 2.086 2.097 2.084 2.093 1,087,664 +0.01(+0.32%)
Nov 14, 2006 2.075 2.095 2.070 2.086 1,027,361 +0.00(+0.00%)
Nov 13, 2006 2.077 2.093 2.075 2.086 1,025,588 +0.01(+0.43%)
Nov 10, 2006 2.077 2.088 2.075 2.077 792,802 +0.00(+0.22%)
Nov 09, 2006 2.077 2.079 2.066 2.073 851,331 +0.00(+0.11%)
Nov 08, 2006 2.061 2.070 2.054 2.070 689,046 +0.02(+0.75%)
Nov 07, 2006 2.050 2.070 2.050 2.055 976,370 +0.01(+0.35%)
Nov 06, 2006 2.034 2.055 2.030 2.048 1,026,031 +0.01(+0.68%)
Nov 03, 2006 2.028 2.039 2.028 2.034 705,008 -0.00(-0.12%)
Nov 02, 2006 2.037 2.041 2.030 2.037 681,951 +0.00(+0.00%)
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.