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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2011 1.438 1.447 1.422 1.433 2,274,848 +0.04(+2.59%)
Nov 29, 2011 1.388 1.422 1.383 1.397 992,537 +0.02(+1.42%)
Nov 28, 2011 1.369 1.397 1.366 1.377 1,291,052 +0.02(+1.65%)
Nov 25, 2011 1.344 1.366 1.344 1.355 772,467 -0.00(-0.00%)
Nov 23, 2011 1.360 1.363 1.352 1.355 1,233,461 -0.01(-0.82%)
Nov 22, 2011 1.377 1.380 1.355 1.366 1,339,615 -0.01(-0.81%)
Nov 21, 2011 1.377 1.380 1.360 1.377 1,416,345 -0.02(-1.40%)
Nov 18, 2011 1.391 1.399 1.377 1.397 1,406,752 +0.03(+1.83%)
Nov 17, 2011 1.402 1.402 1.355 1.371 1,975,364 -0.02(-1.40%)
Nov 16, 2011 1.402 1.424 1.391 1.391 1,362,534 -0.03(-1.90%)
Nov 15, 2011 1.399 1.424 1.399 1.418 1,227,230 +0.00(+0.32%)
Nov 14, 2011 1.430 1.433 1.411 1.413 1,206,818 -0.02(-1.17%)
Nov 11, 2011 1.422 1.442 1.422 1.430 1,325,918 +0.02(+1.58%)
Nov 10, 2011 1.413 1.422 1.397 1.408 1,094,924 +0.00(+0.20%)
Nov 09, 2011 1.419 1.430 1.394 1.405 1,095,868 -0.06(-4.00%)
Nov 08, 2011 1.444 1.463 1.430 1.463 994,223 +0.03(+1.74%)
Nov 07, 2011 1.430 1.447 1.416 1.438 671,551 +0.01(+0.58%)
Nov 04, 2011 1.436 1.438 1.411 1.430 773,826 -0.01(-0.77%)
Nov 03, 2011 1.416 1.441 1.405 1.441 904,622 +0.03(+2.38%)
Nov 02, 2011 1.416 1.422 1.397 1.408 703,012 +0.02(+1.41%)
Nov 01, 2011 1.394 1.416 1.377 1.388 1,841,099 -0.05(-3.30%)
Oct 31, 2011 1.477 1.477 1.436 1.436 1,148,103 -0.06(-3.74%)
Oct 28, 2011 1.477 1.491 1.458 1.491 1,062,412 +0.01(+0.56%)
Oct 27, 2011 1.477 1.502 1.463 1.483 2,247,433 +0.05(+3.50%)
Oct 26, 2011 1.441 1.444 1.411 1.433 798,967 +0.01(+0.98%)
Oct 25, 2011 1.447 1.447 1.413 1.419 806,597 -0.03(-2.31%)
Oct 24, 2011 1.447 1.461 1.444 1.452 1,390,121 +0.02(+1.17%)
Oct 21, 2011 1.438 1.452 1.422 1.436 948,900 +0.02(+1.18%)
Oct 20, 2011 1.413 1.422 1.394 1.419 894,792 +0.01(+0.79%)
Oct 19, 2011 1.424 1.438 1.405 1.408 958,719 -0.03(-1.75%)
Oct 18, 2011 1.394 1.441 1.391 1.433 689,222 +0.03(+2.39%)
Oct 17, 2011 1.411 1.422 1.397 1.399 599,818 -0.03(-1.76%)
Oct 14, 2011 1.416 1.430 1.413 1.424 725,343 +0.02(+1.39%)
Oct 13, 2011 1.399 1.405 1.374 1.405 742,171 +0.01(+0.40%)
Oct 12, 2011 1.391 1.413 1.391 1.399 1,063,380 +0.02(+1.62%)
Oct 11, 2011 1.360 1.394 1.360 1.377 574,767 +0.00(+0.00%)
Oct 10, 2011 1.352 1.377 1.352 1.377 993,603 +0.05(+4.00%)
Oct 07, 2011 1.346 1.358 1.316 1.324 1,091,319 -0.01(-1.04%)
Oct 06, 2011 1.321 1.346 1.319 1.338 647,182 +0.04(+3.00%)
Oct 05, 2011 1.274 1.305 1.263 1.299 1,052,023 +0.04(+2.87%)
Oct 04, 2011 1.215 1.271 1.188 1.263 1,910,221 +0.03(+2.26%)
Oct 03, 2011 1.313 1.321 1.235 1.235 2,212,090 -0.09(-6.74%)
Sep 30, 2011 1.346 1.358 1.313 1.324 1,366,380 -0.04(-3.06%)
Sep 29, 2011 1.388 1.397 1.344 1.366 823,798 +0.01(+0.41%)
Sep 28, 2011 1.394 1.413 1.360 1.360 742,071 -0.03(-1.81%)
Sep 27, 2011 1.411 1.433 1.383 1.385 1,146,776 -0.00(-0.20%)
Sep 26, 2011 1.363 1.388 1.341 1.388 1,870,218 +0.04(+3.32%)
Sep 23, 2011 1.324 1.349 1.324 1.344 2,682,455 +0.02(+1.47%)
Sep 22, 2011 1.327 1.346 1.299 1.324 2,933,032 -0.05(-3.85%)
Sep 21, 2011 1.411 1.416 1.363 1.377 1,672,152 -0.03(-2.37%)
Sep 20, 2011 1.419 1.438 1.405 1.411 1,281,600 +0.01(+0.40%)
Sep 19, 2011 1.416 1.416 1.394 1.405 908,568 -0.03(-1.75%)
Sep 16, 2011 1.441 1.450 1.427 1.430 1,127,379 -0.01(-0.39%)
Sep 15, 2011 1.433 1.452 1.425 1.436 1,072,001 +0.02(+1.38%)
Sep 14, 2011 1.413 1.436 1.396 1.416 1,261,582 +0.02(+1.60%)
Sep 13, 2011 1.378 1.407 1.375 1.394 1,494,810 +0.02(+1.18%)
Sep 12, 2011 1.364 1.383 1.353 1.378 1,585,382 +0.00(+0.20%)
Sep 09, 2011 1.402 1.410 1.364 1.375 1,380,300 -0.05(-3.43%)
Sep 08, 2011 1.410 1.437 1.410 1.424 670,466 +0.01(+0.38%)
Sep 07, 2011 1.399 1.425 1.399 1.418 874,048 +0.02(+1.75%)
Sep 06, 2011 1.378 1.396 1.364 1.394 1,148,524 -0.02(-1.72%)
Sep 02, 2011 1.432 1.432 1.399 1.418 826,914 -0.04(-2.61%)
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.