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 (%)
Jun 30, 2011 1.647 1.663 1.647 1.652 1,451,596 +0.01(+0.33%)
Jun 29, 2011 1.650 1.652 1.643 1.647 707,481 +0.00(+0.16%)
Jun 28, 2011 1.633 1.644 1.628 1.644 996,578 +0.03(+1.68%)
Jun 27, 2011 1.606 1.620 1.604 1.617 764,788 +0.02(+1.19%)
Jun 24, 2011 1.606 1.644 1.598 1.598 1,181,415 -0.02(-1.01%)
Jun 23, 2011 1.609 1.620 1.595 1.614 1,610,852 -0.01(-0.67%)
Jun 22, 2011 1.604 1.625 1.604 1.625 1,075,411 +0.02(+1.35%)
Jun 21, 2011 1.595 1.606 1.590 1.604 1,221,045 +0.02(+1.20%)
Jun 20, 2011 1.579 1.585 1.574 1.585 819,978 +0.01(+0.69%)
Jun 17, 2011 1.587 1.595 1.568 1.574 1,272,574 -0.01(-0.34%)
Jun 16, 2011 1.585 1.598 1.577 1.579 1,034,064 -0.01(-0.34%)
Jun 15, 2011 1.601 1.601 1.579 1.585 1,171,466 -0.03(-1.68%)
Jun 14, 2011 1.587 1.617 1.577 1.612 1,034,507 +0.04(+2.76%)
Jun 13, 2011 1.590 1.590 1.558 1.568 1,054,980 -0.02(-1.00%)
Jun 10, 2011 1.603 1.608 1.574 1.584 1,685,887 -0.01(-0.83%)
Jun 09, 2011 1.595 1.611 1.590 1.597 976,952 +0.01(+0.67%)
Jun 08, 2011 1.590 1.600 1.587 1.587 1,527,567 -0.01(-0.50%)
Jun 07, 2011 1.595 1.605 1.587 1.595 1,387,834 +0.01(+0.84%)
Jun 06, 2011 1.587 1.597 1.582 1.582 1,488,317 -0.02(-0.99%)
Jun 03, 2011 1.600 1.613 1.597 1.597 1,228,473 +0.01(+0.67%)
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%)
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.