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, 2012 1.522 1.531 1.511 1.516 913,384 +0.00(+0.00%)
Jan 30, 2012 1.499 1.516 1.496 1.516 1,276,249 +0.01(+0.57%)
Jan 27, 2012 1.511 1.528 1.499 1.508 1,255,886 -0.01(-0.57%)
Jan 26, 2012 1.525 1.536 1.514 1.516 891,966 -0.01(-0.75%)
Jan 25, 2012 1.511 1.534 1.502 1.528 1,038,685 +0.02(+1.14%)
Jan 24, 2012 1.505 1.511 1.499 1.511 1,330,177 +0.00(+0.00%)
Jan 23, 2012 1.513 1.522 1.502 1.511 1,073,423 +0.00(+0.00%)
Jan 20, 2012 1.490 1.511 1.490 1.511 1,313,936 +0.01(+0.96%)
Jan 19, 2012 1.488 1.505 1.488 1.496 1,576,084 +0.01(+0.77%)
Jan 18, 2012 1.473 1.490 1.470 1.485 996,172 +0.01(+0.98%)
Jan 17, 2012 1.465 1.493 1.465 1.470 1,274,561 -0.01(-0.39%)
Jan 13, 2012 1.479 1.482 1.468 1.476 982,539 -0.01(-0.77%)
Jan 12, 2012 1.490 1.493 1.479 1.488 1,188,604 +0.00(+0.00%)
Jan 11, 2012 1.482 1.488 1.468 1.488 1,742,551 +0.00(+0.00%)
Jan 10, 2012 1.490 1.493 1.476 1.488 1,410,154 +0.01(+0.78%)
Jan 09, 2012 1.470 1.479 1.465 1.476 773,964 +0.01(+0.39%)
Jan 06, 2012 1.473 1.473 1.462 1.470 881,262 +0.00(+0.20%)
Jan 05, 2012 1.445 1.472 1.443 1.468 882,721 +0.01(+0.79%)
Jan 04, 2012 1.445 1.460 1.430 1.456 1,798,703 +0.02(+1.60%)
Dec 30, 2011 1.442 1.447 1.433 1.433 1,697,416 -0.01(-0.60%)
Dec 29, 2011 1.445 1.450 1.436 1.442 1,049,201 +0.01(+0.60%)
Dec 28, 2011 1.465 1.468 1.433 1.433 1,251,213 -0.03(-2.35%)
Dec 27, 2011 1.462 1.470 1.459 1.468 1,250,384 +0.01(+0.39%)
Dec 23, 2011 1.470 1.473 1.456 1.462 846,953 +0.00(+0.00%)
Dec 21, 2011 1.456 1.468 1.445 1.462 803,854 -0.00(-0.20%)
Dec 20, 2011 1.450 1.465 1.445 1.465 1,424,180 +0.05(+3.24%)
Dec 19, 2011 1.439 1.470 1.413 1.419 2,300,700 -0.02(-1.40%)
Dec 16, 2011 1.447 1.459 1.436 1.439 2,393,760 +0.02(+1.42%)
Dec 15, 2011 1.453 1.453 1.413 1.419 1,341,295 -0.01(-0.60%)
Dec 14, 2011 1.427 1.436 1.413 1.427 1,139,294 -0.01(-0.40%)
Dec 13, 2011 1.476 1.476 1.422 1.433 928,135 -0.03(-1.96%)
Dec 12, 2011 1.459 1.462 1.436 1.462 1,022,500 -0.01(-0.39%)
Dec 09, 2011 1.473 1.490 1.468 1.468 1,643,930 +0.00(+0.00%)
Dec 08, 2011 1.473 1.484 1.468 1.468 1,818,055 -0.02(-1.13%)
Dec 07, 2011 1.473 1.487 1.459 1.484 1,138,617 +0.01(+0.57%)
Dec 06, 2011 1.476 1.479 1.454 1.476 1,208,350 +0.01(+0.57%)
Dec 05, 2011 1.479 1.484 1.454 1.468 1,268,792 +0.01(+0.76%)
Dec 02, 2011 1.459 1.470 1.448 1.456 1,034,915 +0.02(+1.16%)
Dec 01, 2011 1.431 1.448 1.429 1.440 1,072,931 +0.01(+0.58%)
Nov 30, 2011 1.437 1.445 1.420 1.431 2,277,248 +0.04(+2.59%)
Nov 29, 2011 1.387 1.420 1.381 1.395 993,585 +0.02(+1.42%)
Nov 28, 2011 1.367 1.395 1.364 1.376 1,292,415 +0.02(+1.65%)
Nov 25, 2011 1.342 1.364 1.342 1.353 773,282 -0.00(-0.00%)
Nov 23, 2011 1.359 1.362 1.351 1.353 1,234,763 -0.01(-0.82%)
Nov 22, 2011 1.376 1.378 1.353 1.364 1,341,028 -0.01(-0.81%)
Nov 21, 2011 1.376 1.378 1.359 1.376 1,417,840 -0.02(-1.40%)
Nov 18, 2011 1.390 1.398 1.376 1.395 1,408,237 +0.03(+1.83%)
Nov 17, 2011 1.401 1.401 1.353 1.370 1,977,448 -0.02(-1.40%)
Nov 16, 2011 1.401 1.423 1.390 1.390 1,363,972 -0.03(-1.89%)
Nov 15, 2011 1.398 1.423 1.398 1.416 1,228,525 +0.00(+0.32%)
Nov 14, 2011 1.429 1.431 1.409 1.412 1,208,091 -0.02(-1.17%)
Nov 11, 2011 1.420 1.441 1.420 1.429 1,327,317 +0.02(+1.58%)
Nov 10, 2011 1.412 1.420 1.395 1.406 1,096,080 +0.00(+0.20%)
Nov 09, 2011 1.417 1.428 1.392 1.403 1,097,024 -0.06(-4.00%)
Nov 08, 2011 1.442 1.462 1.429 1.462 995,272 +0.03(+1.74%)
Nov 07, 2011 1.429 1.445 1.415 1.437 672,259 +0.01(+0.59%)
Nov 04, 2011 1.434 1.437 1.409 1.429 774,643 -0.01(-0.77%)
Nov 03, 2011 1.415 1.440 1.403 1.440 905,576 +0.03(+2.38%)
Nov 02, 2011 1.415 1.420 1.395 1.406 703,754 +0.02(+1.41%)
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.