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 (%)
Mar 30, 2007 2.224 2.230 2.210 2.226 536,959 +0.00(+0.20%)
Mar 29, 2007 2.235 2.235 2.210 2.221 721,857 +0.00(+0.10%)
Mar 28, 2007 2.230 2.235 2.206 2.219 1,061,947 -0.02(-0.81%)
Mar 27, 2007 2.244 2.255 2.235 2.237 1,134,221 -0.00(-0.20%)
Mar 26, 2007 2.253 2.253 2.235 2.242 1,017,606 -0.01(-0.30%)
Mar 23, 2007 2.221 2.253 2.221 2.249 800,783 +0.02(+1.01%)
Mar 22, 2007 2.230 2.242 2.221 2.226 682,395 -0.01(-0.40%)
Mar 21, 2007 2.188 2.242 2.181 2.235 1,090,768 +0.04(+1.95%)
Mar 20, 2007 2.181 2.197 2.181 2.192 513,015 +0.01(+0.62%)
Mar 19, 2007 2.183 2.197 2.176 2.179 781,717 +0.00(+0.21%)
Mar 16, 2007 2.183 2.194 2.167 2.174 476,656 -0.00(-0.10%)
Mar 15, 2007 2.172 2.203 2.156 2.176 719,640 +0.01(+0.31%)
Mar 14, 2007 2.176 2.179 2.143 2.170 875,274 -0.03(-1.43%)
Mar 13, 2007 2.244 2.251 2.192 2.201 1,869,824 -0.04(-1.91%)
Mar 12, 2007 2.244 2.249 2.145 2.244 922,275 +0.01(+0.40%)
Mar 09, 2007 2.228 2.240 2.224 2.235 765,311 +0.01(+0.51%)
Mar 08, 2007 2.224 2.249 2.210 2.224 1,258,817 +0.00(+0.20%)
Mar 07, 2007 2.194 2.228 2.194 2.219 853,991 +0.02(+1.03%)
Mar 06, 2007 2.172 2.217 2.172 2.197 1,130,230 +0.03(+1.46%)
Mar 05, 2007 2.183 2.199 2.156 2.165 1,911,948 -0.03(-1.57%)
Mar 02, 2007 2.228 2.244 2.197 2.200 891,680 -0.03(-1.48%)
Mar 01, 2007 2.224 2.249 2.183 2.233 1,013,447 -0.01(-0.30%)
Feb 28, 2007 2.210 2.249 2.188 2.240 1,993,533 +0.02(+1.12%)
Feb 27, 2007 2.271 2.271 2.201 2.215 2,026,789 -0.06(-2.77%)
Feb 26, 2007 2.267 2.278 2.260 2.278 815,193 +0.01(+0.50%)
Feb 23, 2007 2.244 2.267 2.244 2.267 698,801 +0.02(+0.70%)
Feb 22, 2007 2.255 2.260 2.242 2.251 703,678 -0.00(-0.20%)
Feb 21, 2007 2.249 2.262 2.244 2.255 789,254 +0.00(+0.00%)
Feb 20, 2007 2.253 2.255 2.242 2.255 971,049 +0.01(+0.30%)
Feb 16, 2007 2.244 2.253 2.240 2.249 838,915 -0.01(-0.30%)
Feb 15, 2007 2.251 2.255 2.228 2.255 1,056,182 +0.01(+0.50%)
Feb 14, 2007 2.228 2.249 2.224 2.244 997,924 +0.01(+0.50%)
Feb 13, 2007 2.217 2.233 2.212 2.233 882,218 +0.02(+0.92%)
Feb 12, 2007 2.212 2.224 2.192 2.212 837,807 -0.01(-0.31%)
Feb 09, 2007 2.224 2.233 2.210 2.219 785,264 +0.00(+0.20%)
Feb 08, 2007 2.226 2.228 2.212 2.215 869,510 -0.01(-0.30%)
Feb 07, 2007 2.237 2.253 2.221 2.221 1,289,855 -0.02(-0.81%)
Feb 06, 2007 2.237 2.251 2.237 2.240 779,056 +0.00(+0.16%)
Feb 05, 2007 2.235 2.237 2.221 2.236 809,651 +0.00(+0.15%)
Feb 02, 2007 2.242 2.258 2.233 2.233 1,054,852 -0.02(-0.80%)
Feb 01, 2007 2.226 2.255 2.224 2.251 1,057,069 +0.02(+0.81%)
Jan 31, 2007 2.210 2.240 2.201 2.233 936,464 +0.02(+0.71%)
Jan 30, 2007 2.203 2.217 2.199 2.217 658,451 +0.02(+0.92%)
Jan 29, 2007 2.212 2.219 2.194 2.197 798,566 -0.01(-0.41%)
Jan 26, 2007 2.203 2.224 2.201 2.206 1,031,795 +0.00(+0.10%)
Jan 25, 2007 2.219 2.224 2.203 2.203 769,745 -0.02(-0.71%)
Jan 24, 2007 2.221 2.235 2.212 2.219 1,107,174 +0.01(+0.41%)
Jan 23, 2007 2.199 2.224 2.199 2.210 856,652 +0.01(+0.51%)
Jan 22, 2007 2.233 2.233 2.199 2.199 856,208 -0.03(-1.22%)
Jan 19, 2007 2.217 2.233 2.203 2.226 1,479,631 +0.02(+0.82%)
Jan 18, 2007 2.197 2.215 2.192 2.208 1,142,202 +0.01(+0.62%)
Jan 17, 2007 2.217 2.217 2.190 2.194 989,672 -0.01(-0.61%)
Jan 16, 2007 2.199 2.210 2.185 2.208 1,136,881 +0.02(+1.03%)
Jan 12, 2007 2.174 2.206 2.163 2.185 1,128,457 +0.01(+0.52%)
Jan 11, 2007 2.156 2.176 2.156 2.174 705,895 +0.01(+0.52%)
Jan 10, 2007 2.152 2.163 2.145 2.163 796,792 +0.01(+0.52%)
Jan 09, 2007 2.147 2.154 2.138 2.152 1,172,354 +0.01(+0.53%)
Jan 08, 2007 2.145 2.152 2.140 2.140 758,660 +0.00(+0.00%)
Jan 05, 2007 2.136 2.145 2.127 2.140 975,927 -0.00(-0.05%)
Jan 04, 2007 2.131 2.143 2.120 2.141 777,283 +0.01(+0.69%)
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.