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 (%)
May 24, 2011 1.595 1.603 1.584 1.587 1,307,102 -0.02(-0.99%)
May 23, 2011 1.595 1.609 1.582 1.603 1,870,122 +0.00(+0.16%)
May 20, 2011 1.621 1.621 1.600 1.600 932,828 -0.02(-1.31%)
May 19, 2011 1.629 1.629 1.608 1.621 1,083,991 +0.01(+0.33%)
May 18, 2011 1.608 1.619 1.600 1.616 820,742 +0.01(+0.49%)
May 17, 2011 1.605 1.608 1.590 1.608 1,100,877 -0.00(-0.16%)
May 16, 2011 1.635 1.635 1.600 1.611 869,667 -0.02(-1.30%)
May 13, 2011 1.629 1.645 1.627 1.632 1,293,521 +0.00(+0.16%)
May 12, 2011 1.616 1.629 1.613 1.629 1,013,197 +0.01(+0.49%)
May 11, 2011 1.645 1.650 1.616 1.621 1,046,170 -0.03(-1.76%)
May 10, 2011 1.637 1.650 1.629 1.650 990,620 +0.03(+1.79%)
May 09, 2011 1.616 1.632 1.616 1.621 998,802 +0.00(+0.16%)
May 06, 2011 1.629 1.637 1.613 1.619 938,594 +0.01(+0.66%)
May 05, 2011 1.608 1.616 1.595 1.608 777,438 -0.01(-0.33%)
May 04, 2011 1.632 1.632 1.603 1.613 1,072,925 -0.02(-0.97%)
May 03, 2011 1.635 1.642 1.627 1.629 1,111,460 -0.01(-0.65%)
May 02, 2011 1.632 1.640 1.629 1.640 1,349,498 +0.00(+0.16%)
Apr 29, 2011 1.637 1.648 1.635 1.637 1,164,730 +0.00(+0.00%)
Apr 28, 2011 1.632 1.640 1.632 1.637 1,086,638 +0.00(+0.02%)
Apr 27, 2011 1.637 1.645 1.624 1.637 1,061,548 +0.01(+0.31%)
Apr 26, 2011 1.635 1.637 1.624 1.632 964,898 +0.01(+0.82%)
Apr 25, 2011 1.635 1.640 1.616 1.619 1,114,315 -0.01(-0.65%)
Apr 21, 2011 1.624 1.632 1.621 1.629 834,720 +0.02(+0.98%)
Apr 20, 2011 1.621 1.637 1.608 1.613 1,810,130 +0.00(+0.00%)
Apr 19, 2011 1.616 1.624 1.608 1.613 911,095 +0.01(+0.66%)
Apr 18, 2011 1.605 1.611 1.592 1.603 1,011,862 -0.02(-1.14%)
Apr 15, 2011 1.613 1.624 1.613 1.621 684,188 +0.01(+0.49%)
Apr 14, 2011 1.613 1.632 1.595 1.613 1,609,451 -0.01(-0.65%)
Apr 13, 2011 1.627 1.635 1.624 1.624 1,180,992 -0.00(-0.16%)
Apr 12, 2011 1.627 1.629 1.613 1.627 1,296,051 -0.00(-0.16%)
Apr 11, 2011 1.656 1.658 1.627 1.629 1,007,646 -0.03(-1.60%)
Apr 08, 2011 1.656 1.661 1.635 1.656 956,573 +0.00(+0.16%)
Apr 07, 2011 1.656 1.658 1.640 1.653 873,796 +0.01(+0.48%)
Apr 06, 2011 1.653 1.658 1.645 1.645 962,717 -0.01(-0.32%)
Apr 05, 2011 1.642 1.656 1.642 1.650 1,111,256 +0.01(+0.32%)
Apr 04, 2011 1.653 1.653 1.640 1.645 724,898 +0.00(+0.16%)
Apr 01, 2011 1.637 1.658 1.635 1.642 1,335,513 +0.01(+0.49%)
Mar 31, 2011 1.632 1.640 1.624 1.635 1,283,755 +0.00(+0.16%)
Mar 30, 2011 1.632 1.632 1.632 1.632 1,052,348 +0.01(+0.82%)
Mar 29, 2011 1.619 1.635 1.611 1.619 674,955 +0.01(+0.49%)
Mar 28, 2011 1.616 1.637 1.611 1.611 994,337 +0.00(+0.16%)
Mar 25, 2011 1.619 1.648 1.605 1.608 1,564,677 +0.00(+0.00%)
Mar 24, 2011 1.619 1.632 1.603 1.608 1,271,546 +0.01(+0.66%)
Mar 23, 2011 1.582 1.597 1.582 1.597 1,162,148 +0.01(+0.50%)
Mar 22, 2011 1.627 1.627 1.579 1.590 637,716 +0.00(+0.00%)
Mar 21, 2011 1.598 1.600 1.584 1.590 1,019,390 +0.03(+1.86%)
Mar 18, 2011 1.566 1.568 1.553 1.560 843,749 +0.01(+0.86%)
Mar 17, 2011 1.534 1.566 1.534 1.547 1,230,451 +0.03(+2.09%)
Mar 16, 2011 1.603 1.603 1.494 1.515 2,957,082 -0.08(-5.13%)
Mar 15, 2011 1.587 1.642 1.582 1.597 1,893,493 -0.01(-0.66%)
Mar 14, 2011 1.613 1.618 1.587 1.608 828,308 -0.00(-0.16%)
Mar 11, 2011 1.608 1.624 1.605 1.611 1,133,271 +0.00(+0.16%)
Mar 10, 2011 1.629 1.637 1.605 1.608 1,749,932 -0.04(-2.21%)
Mar 09, 2011 1.626 1.657 1.618 1.644 1,430,113 +0.01(+0.79%)
Mar 08, 2011 1.618 1.634 1.600 1.631 994,489 +0.03(+2.11%)
Mar 07, 2011 1.629 1.639 1.598 1.598 1,271,072 -0.04(-2.22%)
Mar 04, 2011 1.600 1.637 1.577 1.634 1,630,842 +0.03(+1.94%)
Mar 03, 2011 1.608 1.621 1.595 1.603 1,474,388 +0.02(+1.14%)
Mar 02, 2011 1.580 1.598 1.580 1.585 837,410 +0.00(+0.16%)
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.