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 (%)
Nov 30, 2009 1.184 1.199 1.175 1.192 1,697,422 +0.00(+0.20%)
Nov 27, 2009 1.184 1.194 1.173 1.189 814,763 -0.01(-0.98%)
Nov 25, 2009 1.189 1.201 1.187 1.201 1,116,570 +0.01(+0.99%)
Nov 24, 2009 1.189 1.189 1.173 1.189 1,077,909 +0.01(+0.52%)
Nov 23, 2009 1.184 1.197 1.180 1.183 1,484,619 +0.00(+0.28%)
Nov 20, 2009 1.168 1.182 1.168 1.180 1,252,686 +0.00(+0.40%)
Nov 19, 2009 1.161 1.182 1.161 1.175 1,258,105 -0.01(-0.79%)
Nov 18, 2009 1.175 1.184 1.168 1.184 1,083,059 +0.01(+0.80%)
Nov 17, 2009 1.182 1.184 1.173 1.175 1,084,441 -0.01(-0.69%)
Nov 16, 2009 1.170 1.184 1.170 1.183 1,217,764 +0.01(+1.17%)
Nov 13, 2009 1.168 1.177 1.161 1.170 721,103 -0.00(-0.30%)
Nov 12, 2009 1.182 1.189 1.166 1.173 642,459 -0.00(-0.36%)
Nov 11, 2009 1.187 1.196 1.175 1.177 1,032,128 -0.01(-0.99%)
Nov 10, 2009 1.170 1.192 1.162 1.189 1,299,567 +0.02(+2.01%)
Nov 09, 2009 1.135 1.173 1.135 1.166 953,795 +0.03(+2.47%)
Nov 06, 2009 1.126 1.149 1.126 1.138 745,550 +0.01(+0.62%)
Nov 05, 2009 1.128 1.147 1.128 1.131 1,037,363 +0.00(+0.42%)
Nov 04, 2009 1.131 1.156 1.126 1.126 846,095 -0.00(-0.33%)
Nov 03, 2009 1.123 1.142 1.116 1.130 561,602 +0.01(+0.54%)
Nov 02, 2009 1.138 1.161 1.114 1.123 1,082,599 -0.01(-0.82%)
Oct 30, 2009 1.170 1.182 1.116 1.133 1,680,373 -0.02(-2.04%)
Oct 29, 2009 1.161 1.180 1.156 1.156 1,136,839 -0.00(-0.20%)
Oct 28, 2009 1.168 1.189 1.145 1.159 840,787 -0.03(-2.37%)
Oct 27, 2009 1.192 1.201 1.168 1.187 1,158,250 +0.00(+0.20%)
Oct 26, 2009 1.203 1.210 1.173 1.184 1,309,962 -0.01(-0.98%)
Oct 23, 2009 1.208 1.208 1.196 1.196 1,124,569 -0.00(-0.39%)
Oct 22, 2009 1.203 1.206 1.180 1.201 816,652 +0.01(+0.79%)
Oct 21, 2009 1.201 1.206 1.189 1.192 815,935 -0.01(-0.78%)
Oct 20, 2009 1.195 1.206 1.194 1.201 823,358 -0.00(-0.19%)
Oct 19, 2009 1.199 1.213 1.199 1.203 965,080 +0.00(+0.19%)
Oct 16, 2009 1.199 1.210 1.184 1.201 989,050 -0.00(-0.19%)
Oct 15, 2009 1.194 1.208 1.189 1.203 749,306 -0.01(-0.58%)
Oct 14, 2009 1.201 1.210 1.194 1.210 1,464,820 +0.03(+2.18%)
Oct 13, 2009 1.187 1.196 1.177 1.184 989,527 +0.00(+0.00%)
Oct 12, 2009 1.201 1.205 1.184 1.184 806,291 -0.00(-0.39%)
Oct 09, 2009 1.196 1.201 1.189 1.189 621,845 -0.00(-0.31%)
Oct 08, 2009 1.196 1.201 1.189 1.193 1,191,953 +0.01(+0.71%)
Oct 07, 2009 1.170 1.192 1.170 1.184 800,821 -0.00(-0.39%)
Oct 06, 2009 1.161 1.192 1.159 1.189 1,666,614 +0.04(+3.47%)
Oct 05, 2009 1.147 1.156 1.142 1.149 964,445 +0.01(+0.62%)
Oct 02, 2009 1.135 1.147 1.114 1.142 1,809,880 -0.02(-1.81%)
Oct 01, 2009 1.173 1.182 1.156 1.163 1,383,268 -0.01(-0.80%)
Sep 30, 2009 1.173 1.184 1.163 1.173 1,100,945 -0.00(-0.03%)
Sep 29, 2009 1.187 1.187 1.168 1.173 878,937 -0.01(-1.16%)
Sep 28, 2009 1.180 1.198 1.180 1.187 1,043,558 +0.01(+1.00%)
Sep 25, 2009 1.177 1.189 1.173 1.175 1,533,653 -0.02(-1.38%)
Sep 24, 2009 1.199 1.229 1.175 1.191 1,891,419 -0.01(-0.98%)
Sep 23, 2009 1.215 1.224 1.194 1.203 2,131,240 -0.00(-0.39%)
Sep 22, 2009 1.180 1.208 1.180 1.208 1,553,632 +0.02(+1.98%)
Sep 21, 2009 1.173 1.184 1.163 1.184 842,488 +0.00(+0.20%)
Sep 18, 2009 1.184 1.192 1.173 1.182 1,368,120 +0.00(+0.40%)
Sep 17, 2009 1.180 1.189 1.170 1.177 1,424,973 -0.00(-0.20%)
Sep 16, 2009 1.184 1.184 1.173 1.180 1,083,255 +0.01(+0.60%)
Sep 15, 2009 1.163 1.173 1.161 1.173 1,119,793 +0.01(+0.60%)
Sep 14, 2009 1.182 1.184 1.154 1.166 1,095,466 -0.04(-3.68%)
Sep 11, 2009 1.215 1.224 1.206 1.210 1,781,349 -0.00(-0.39%)
Sep 10, 2009 1.213 1.217 1.199 1.215 885,720 +0.01(+0.78%)
Sep 09, 2009 1.196 1.213 1.196 1.206 918,255 -0.00(-0.19%)
Sep 08, 2009 1.184 1.208 1.184 1.208 1,335,704 +0.04(+3.00%)
Sep 04, 2009 1.152 1.175 1.149 1.173 731,599 +0.02(+1.83%)
Sep 03, 2009 1.138 1.189 1.081 1.152 1,008,457 +0.01(+1.24%)
Sep 02, 2009 1.152 1.159 1.133 1.138 1,157,103 -0.02(-1.62%)
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.