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 )

5.570 +0.010 (+0.18%)
Streaming Delayed Price Updated: 10:42 AM 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 (%)
Jun 30, 2008 1.926 1.942 1.907 1.910 870,176 -0.03(-1.45%)
Jun 27, 2008 1.945 1.956 1.924 1.938 795,947 -0.01(-0.48%)
Jun 26, 2008 1.970 1.978 1.947 1.947 1,078,274 -0.04(-2.24%)
Jun 25, 2008 1.975 2.017 1.973 1.992 914,947 +0.02(+0.85%)
Jun 24, 2008 2.008 2.008 1.969 1.975 1,407,113 -0.03(-1.31%)
Jun 23, 2008 1.994 2.001 1.968 2.001 847,201 +0.02(+1.07%)
Jun 20, 2008 2.003 2.013 1.968 1.980 753,912 -0.04(-1.74%)
Jun 19, 2008 2.020 2.024 2.003 2.015 934,768 +0.01(+0.47%)
Jun 18, 2008 2.024 2.027 2.006 2.006 931,106 -0.02(-0.81%)
Jun 17, 2008 2.034 2.050 2.022 2.022 599,134 -0.01(-0.46%)
Jun 16, 2008 2.045 2.050 2.031 2.031 544,956 -0.01(-0.46%)
Jun 13, 2008 2.029 2.052 2.024 2.041 856,109 +0.02(+0.93%)
Jun 12, 2008 2.034 2.043 2.015 2.022 735,598 -0.04(-1.71%)
Jun 11, 2008 2.120 2.120 2.057 2.057 946,799 -0.05(-2.44%)
Jun 10, 2008 2.099 2.109 2.081 2.109 537,415 -0.00(-0.22%)
Jun 09, 2008 2.104 2.132 2.095 2.113 963,768 +0.02(+1.01%)
Jun 06, 2008 2.132 2.132 2.090 2.092 1,007,639 -0.04(-1.98%)
Jun 05, 2008 2.113 2.138 2.113 2.135 560,974 +0.03(+1.56%)
Jun 04, 2008 2.111 2.123 2.097 2.102 714,570 -0.02(-0.77%)
Jun 03, 2008 2.132 2.137 2.109 2.118 472,157 -0.01(-0.33%)
Jun 02, 2008 2.130 2.130 2.111 2.125 696,153 +0.00(+0.00%)
May 30, 2008 2.123 2.130 2.118 2.125 607,802 +0.01(+0.55%)
May 29, 2008 2.099 2.125 2.099 2.113 568,840 +0.01(+0.33%)
May 28, 2008 2.109 2.109 2.085 2.106 661,638 +0.00(+0.00%)
May 27, 2008 2.069 2.109 2.069 2.106 534,875 +0.03(+1.47%)
May 26, 2008 2.081 2.109 2.062 2.076 0 +0.00(+0.00%)
May 23, 2008 2.081 2.109 2.062 2.076 660,012 -0.02(-1.01%)
May 22, 2008 2.104 2.113 2.090 2.097 621,972 +0.00(+0.23%)
May 21, 2008 2.127 2.151 2.085 2.092 913,547 -0.04(-1.65%)
May 20, 2008 2.132 2.137 2.116 2.127 467,663 -0.00(-0.11%)
May 19, 2008 2.146 2.151 2.125 2.130 808,192 +0.00(+0.00%)
May 16, 2008 2.135 2.144 2.125 2.130 534,278 -0.00(-0.11%)
May 15, 2008 2.111 2.135 2.111 2.132 700,720 +0.02(+0.89%)
May 14, 2008 2.127 2.132 2.113 2.113 539,510 -0.00(-0.11%)
May 13, 2008 2.109 2.130 2.104 2.116 584,998 +0.01(+0.33%)
May 12, 2008 2.111 2.116 2.095 2.109 590,871 +0.02(+1.01%)
May 09, 2008 2.097 2.104 2.085 2.088 431,116 -0.01(-0.56%)
May 08, 2008 2.099 2.111 2.088 2.099 535,673 +0.01(+0.56%)
May 07, 2008 2.116 2.120 2.085 2.088 612,138 -0.03(-1.44%)
May 06, 2008 2.106 2.125 2.102 2.118 394,373 +0.01(+0.44%)
May 05, 2008 2.106 2.123 2.106 2.109 704,506 -0.02(-0.77%)
May 02, 2008 2.109 2.130 2.109 2.125 507,927 +0.02(+0.78%)
May 01, 2008 2.071 2.109 2.071 2.109 530,377 +0.04(+1.70%)
Apr 30, 2008 2.076 2.099 2.074 2.074 688,049 -0.00(-0.11%)
Apr 29, 2008 2.095 2.095 2.074 2.076 535,507 -0.02(-0.78%)
Apr 28, 2008 2.102 2.104 2.088 2.092 570,167 +0.01(+0.45%)
Apr 25, 2008 2.088 2.095 2.060 2.083 610,154 +0.01(+0.68%)
Apr 24, 2008 2.078 2.090 2.052 2.069 503,655 +0.01(+0.46%)
Apr 23, 2008 2.050 2.085 2.050 2.060 625,151 +0.01(+0.57%)
Apr 22, 2008 2.067 2.074 2.041 2.048 722,747 -0.02(-0.81%)
Apr 21, 2008 2.062 2.074 2.057 2.064 602,800 -0.01(-0.44%)
Apr 18, 2008 2.074 2.104 2.062 2.074 761,582 +0.02(+0.80%)
Apr 17, 2008 2.036 2.057 2.031 2.057 453,003 +0.03(+1.38%)
Apr 16, 2008 2.024 2.041 2.024 2.029 799,720 +0.02(+1.05%)
Apr 15, 2008 2.038 2.038 2.001 2.008 541,081 -0.01(-0.46%)
Apr 14, 2008 2.017 2.034 2.013 2.017 611,204 +0.00(+0.00%)
Apr 11, 2008 2.043 2.064 2.015 2.017 650,012 -0.04(-1.94%)
Apr 10, 2008 2.060 2.076 2.045 2.057 388,385 +0.00(+0.23%)
Apr 09, 2008 2.067 2.071 2.045 2.052 467,215 -0.02(-0.91%)
Apr 08, 2008 2.071 2.074 2.048 2.071 547,709 +0.00(+0.00%)
Apr 07, 2008 2.067 2.074 2.055 2.071 677,626 +0.01(+0.57%)
Apr 04, 2008 2.048 2.067 2.038 2.060 834,048 +0.01(+0.57%)
Apr 03, 2008 2.041 2.074 2.038 2.048 963,389 -0.01(-0.34%)
Apr 02, 2008 2.041 2.067 2.041 2.055 601,537 +0.01(+0.57%)
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.