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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 1.977 2.030 1.961 2.019 905,763 +0.03(+1.41%)
Jan 30, 2008 1.987 2.036 1.980 1.991 1,118,749 -0.00(-0.23%)
Jan 29, 2008 1.968 2.003 1.963 1.996 763,827 +0.03(+1.43%)
Jan 28, 2008 1.905 1.968 1.895 1.968 830,141 +0.04(+1.94%)
Jan 25, 2008 1.947 1.970 1.902 1.930 981,878 -0.02(-0.84%)
Jan 24, 2008 1.912 1.947 1.912 1.947 1,745,894 +0.04(+1.97%)
Jan 23, 2008 1.829 1.912 1.818 1.909 1,525,084 +0.04(+1.88%)
Jan 22, 2008 1.829 1.900 1.806 1.874 3,135,706 -0.04(-2.32%)
Jan 21, 2008 1.949 1.970 1.890 1.919 0 +0.00(+0.00%)
Jan 18, 2008 1.949 1.970 1.890 1.919 1,707,019 -0.03(-1.45%)
Jan 17, 2008 2.022 2.036 1.933 1.947 1,888,720 -0.08(-4.05%)
Jan 16, 2008 2.038 2.064 2.029 2.029 996,481 -0.02(-1.14%)
Jan 15, 2008 2.099 2.099 2.052 2.052 1,028,990 -0.04(-1.91%)
Jan 14, 2008 2.104 2.106 2.087 2.092 839,905 +0.01(+0.45%)
Jan 11, 2008 2.090 2.104 2.078 2.083 863,354 -0.02(-0.89%)
Jan 10, 2008 2.099 2.111 2.076 2.102 718,396 +0.00(+0.11%)
Jan 09, 2008 2.099 2.104 2.064 2.099 1,107,681 +0.00(+0.22%)
Jan 08, 2008 2.111 2.134 2.095 2.095 868,709 -0.01(-0.56%)
Jan 07, 2008 2.120 2.130 2.099 2.106 1,117,372 -0.00(-0.22%)
Jan 04, 2008 2.127 2.130 2.111 2.111 926,645 -0.02(-1.10%)
Jan 03, 2008 2.137 2.170 2.134 2.134 1,180,748 +0.00(+0.00%)
Jan 02, 2008 2.167 2.193 2.134 2.134 1,054,277 -0.04(-1.83%)
Jan 01, 2008 2.181 2.191 2.165 2.174 0 +0.00(+0.00%)
Dec 31, 2007 2.181 2.191 2.165 2.174 532,508 -0.01(-0.43%)
Dec 28, 2007 2.181 2.198 2.167 2.184 604,561 +0.01(+0.43%)
Dec 27, 2007 2.181 2.212 2.172 2.174 497,547 -0.01(-0.64%)
Dec 26, 2007 2.209 2.216 2.188 2.188 669,366 -0.03(-1.17%)
Dec 24, 2007 2.123 2.216 2.123 2.214 378,596 +0.02(+1.07%)
Dec 21, 2007 2.195 2.200 2.165 2.191 726,070 +0.03(+1.52%)
Dec 20, 2007 2.170 2.179 2.141 2.158 610,956 +0.00(+0.00%)
Dec 19, 2007 2.177 2.207 2.158 2.158 704,752 -0.02(-1.08%)
Dec 18, 2007 2.160 2.216 2.151 2.181 1,480,279 +0.05(+2.20%)
Dec 17, 2007 2.167 2.216 2.134 2.134 1,741,204 -0.04(-1.73%)
Dec 14, 2007 2.148 2.193 2.148 2.172 932,422 +0.00(+0.22%)
Dec 13, 2007 2.174 2.174 2.146 2.167 934,554 -0.01(-0.32%)
Dec 12, 2007 2.219 2.221 2.156 2.174 929,011 +0.02(+0.76%)
Dec 11, 2007 2.219 2.240 2.158 2.158 859,943 -0.06(-2.65%)
Dec 10, 2007 2.212 2.233 2.209 2.216 758,899 -0.06(-2.78%)
Dec 07, 2007 2.285 2.296 2.277 2.280 663,823 +0.00(+0.00%)
Dec 06, 2007 2.256 2.287 2.228 2.280 925,601 +0.04(+1.78%)
Dec 05, 2007 2.231 2.252 2.231 2.240 740,792 +0.02(+0.85%)
Dec 04, 2007 2.219 2.238 2.212 2.221 800,254 +0.00(+0.00%)
Dec 03, 2007 2.216 2.235 2.209 2.221 584,096 +0.00(+0.21%)
Nov 30, 2007 2.228 2.228 2.198 2.216 1,026,752 +0.03(+1.29%)
Nov 29, 2007 2.195 2.205 2.181 2.188 962,693 +0.01(+0.32%)
Nov 28, 2007 2.137 2.186 2.137 2.181 871,454 +0.06(+2.65%)
Nov 27, 2007 2.148 2.148 2.116 2.125 825,835 +0.01(+0.67%)
Nov 26, 2007 2.141 2.158 2.111 2.111 1,400,339 -0.03(-1.38%)
Nov 23, 2007 2.118 2.144 2.113 2.141 658,707 +0.04(+1.74%)
Nov 21, 2007 2.092 2.127 2.092 2.104 1,357,619 -0.00(-0.11%)
Nov 20, 2007 2.087 2.123 2.087 2.106 1,054,260 +0.01(+0.67%)
Nov 19, 2007 2.111 2.111 2.083 2.092 844,484 -0.02(-1.11%)
Nov 16, 2007 2.109 2.130 2.104 2.116 884,671 +0.01(+0.45%)
Nov 15, 2007 2.148 2.148 2.106 2.106 773,394 -0.04(-1.64%)
Nov 14, 2007 2.184 2.184 2.139 2.141 903,200 -0.00(-0.22%)
Nov 13, 2007 2.106 2.153 2.106 2.146 692,231 +0.04(+1.67%)
Nov 12, 2007 2.151 2.151 2.104 2.111 1,062,032 -0.02(-0.77%)
Nov 09, 2007 2.113 2.156 2.064 2.127 1,007,886 -0.02(-1.09%)
Nov 08, 2007 2.156 2.188 2.113 2.151 1,103,336 -0.01(-0.33%)
Nov 07, 2007 2.205 2.207 2.158 2.158 897,142 -0.06(-2.54%)
Nov 06, 2007 2.193 2.216 2.193 2.214 559,368 +0.02(+0.75%)
Nov 05, 2007 2.205 2.214 2.191 2.198 829,672 -0.01(-0.53%)
Nov 02, 2007 2.233 2.242 2.205 2.209 1,201,882 -0.01(-0.63%)
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.