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 (%)
Oct 31, 2007 2.238 2.268 2.238 2.256 549,988 +0.02(+0.84%)
Oct 30, 2007 2.235 2.254 2.231 2.238 622,041 -0.01(-0.62%)
Oct 29, 2007 2.249 2.268 2.247 2.252 667,234 +0.00(+0.10%)
Oct 26, 2007 2.235 2.256 2.228 2.249 633,126 +0.04(+1.59%)
Oct 25, 2007 2.214 2.242 2.195 2.214 996,801 -0.01(-0.42%)
Oct 24, 2007 2.228 2.228 2.191 2.224 726,922 -0.00(-0.21%)
Oct 23, 2007 2.207 2.235 2.207 2.228 668,086 +0.02(+0.85%)
Oct 22, 2007 2.209 2.221 2.184 2.209 954,166 -0.01(-0.32%)
Oct 19, 2007 2.261 2.261 2.216 2.216 854,400 -0.04(-1.87%)
Oct 18, 2007 2.249 2.261 2.238 2.259 583,243 +0.01(+0.31%)
Oct 17, 2007 2.261 2.277 2.235 2.252 840,757 +0.00(+0.10%)
Oct 16, 2007 2.252 2.263 2.247 2.249 770,410 -0.02(-0.83%)
Oct 15, 2007 2.280 2.291 2.263 2.268 868,896 -0.01(-0.41%)
Oct 12, 2007 2.294 2.294 2.275 2.277 778,511 +0.01(+0.31%)
Oct 11, 2007 2.287 2.310 2.270 2.270 1,345,988 -0.01(-0.41%)
Oct 10, 2007 2.282 2.285 2.270 2.280 457,044 -0.00(-0.10%)
Oct 09, 2007 2.268 2.285 2.256 2.282 673,203 +0.03(+1.14%)
Oct 08, 2007 2.254 2.261 2.235 2.256 538,903 -0.00(-0.10%)
Oct 05, 2007 2.247 2.270 2.247 2.259 662,970 +0.02(+1.05%)
Oct 04, 2007 2.242 2.247 2.235 2.235 403,751 -0.00(-0.21%)
Oct 03, 2007 2.242 2.256 2.233 2.240 767,425 -0.01(-0.62%)
Oct 02, 2007 2.254 2.263 2.249 2.254 535,066 +0.00(+0.21%)
Oct 01, 2007 2.212 2.268 2.212 2.249 856,959 +0.01(+0.63%)
Sep 28, 2007 2.270 2.273 2.235 2.235 900,020 -0.03(-1.14%)
Sep 27, 2007 2.275 2.280 2.256 2.261 475,377 +0.00(+0.21%)
Sep 26, 2007 2.249 2.261 2.249 2.256 652,738 +0.01(+0.52%)
Sep 25, 2007 2.235 2.252 2.207 2.245 1,098,949 +0.01(+0.42%)
Sep 24, 2007 2.235 2.277 2.235 2.235 1,131,100 -0.02(-0.83%)
Sep 21, 2007 2.212 2.254 2.212 2.254 918,779 +0.04(+1.80%)
Sep 20, 2007 2.226 2.235 2.209 2.214 364,241 -0.01(-0.63%)
Sep 19, 2007 2.214 2.240 2.214 2.228 928,159 +0.01(+0.64%)
Sep 18, 2007 2.172 2.221 2.172 2.214 757,193 +0.04(+1.94%)
Sep 17, 2007 2.172 2.184 2.165 2.172 594,755 -0.02(-0.75%)
Sep 14, 2007 2.181 2.191 2.172 2.188 500,958 +0.00(+0.00%)
Sep 13, 2007 2.177 2.198 2.177 2.188 583,670 +0.01(+0.54%)
Sep 12, 2007 2.198 2.200 2.148 2.177 1,680,236 -0.06(-2.52%)
Sep 11, 2007 2.216 2.240 2.214 2.233 1,026,155 +0.02(+1.06%)
Sep 10, 2007 2.224 2.233 2.195 2.209 845,447 -0.01(-0.32%)
Sep 07, 2007 2.195 2.228 2.195 2.216 720,527 -0.04(-1.67%)
Sep 06, 2007 2.240 2.256 2.228 2.254 589,212 +0.01(+0.63%)
Sep 05, 2007 2.242 2.242 2.216 2.240 972,072 -0.01(-0.31%)
Sep 04, 2007 2.231 2.254 2.214 2.247 1,279,043 +0.04(+1.91%)
Aug 31, 2007 2.195 2.224 2.195 2.205 805,797 +0.01(+0.53%)
Aug 30, 2007 2.184 2.205 2.170 2.193 678,319 +0.01(+0.32%)
Aug 29, 2007 2.181 2.200 2.170 2.186 757,619 +0.04(+1.75%)
Aug 28, 2007 2.200 2.205 2.148 2.148 1,011,723 -0.07(-3.17%)
Aug 27, 2007 2.228 2.228 2.193 2.219 781,921 +0.00(+0.21%)
Aug 24, 2007 2.202 2.216 2.191 2.214 679,598 +0.02(+1.07%)
Aug 23, 2007 2.184 2.205 2.184 2.191 686,982 +0.01(+0.32%)
Aug 22, 2007 2.158 2.193 2.158 2.184 1,034,319 +0.03(+1.42%)
Aug 21, 2007 2.123 2.158 2.120 2.153 802,386 +0.03(+1.55%)
Aug 20, 2007 2.102 2.134 2.092 2.120 1,337,879 +0.06(+2.73%)
Aug 17, 2007 1.977 2.087 1.935 2.064 1,686,631 +0.11(+5.77%)
Aug 16, 2007 1.996 2.036 1.822 1.951 3,833,292 -0.10(-5.02%)
Aug 15, 2007 2.076 2.111 2.052 2.055 1,404,389 -0.06(-2.77%)
Aug 14, 2007 2.158 2.167 2.113 2.113 1,061,179 -0.04(-2.07%)
Aug 13, 2007 2.179 2.181 2.158 2.158 723,938 +0.01(+0.33%)
Aug 10, 2007 2.198 2.205 1.410 2.151 6,324,016 -0.08(-3.37%)
Aug 09, 2007 2.245 2.254 2.219 2.226 679,598 -0.05(-2.06%)
Aug 08, 2007 2.245 2.287 2.245 2.273 562,779 +0.02(+1.05%)
Aug 07, 2007 2.242 2.259 2.212 2.249 859,517 -0.00(-0.22%)
Aug 06, 2007 2.256 2.263 2.209 2.254 801,960 +0.01(+0.52%)
Aug 03, 2007 2.259 2.280 2.238 2.242 608,824 -0.04(-1.65%)
Aug 02, 2007 2.263 2.294 2.261 2.280 694,094 +0.03(+1.25%)
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.