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 (%)
Jul 31, 2008 1.886 1.891 1.872 1.879 493,164 -0.01(-0.50%)
Jul 30, 2008 1.893 1.893 1.863 1.888 582,630 +0.04(+1.90%)
Jul 29, 2008 1.853 1.865 1.811 1.853 604,221 +0.05(+2.59%)
Jul 28, 2008 1.856 1.858 1.806 1.806 727,762 -0.04(-2.03%)
Jul 25, 2008 1.842 1.870 1.835 1.844 489,357 -0.00(-0.00%)
Jul 24, 2008 1.893 1.893 1.842 1.844 538,166 -0.05(-2.48%)
Jul 23, 2008 1.851 1.891 1.851 1.891 1,091,082 +0.03(+1.77%)
Jul 22, 2008 1.816 1.858 1.811 1.858 646,679 +0.03(+1.67%)
Jul 21, 2008 1.804 1.844 1.804 1.828 1,080,792 +0.02(+0.91%)
Jul 18, 2008 1.785 1.811 1.769 1.811 881,495 +0.03(+1.71%)
Jul 17, 2008 1.743 1.781 1.732 1.781 1,008,002 +0.05(+2.98%)
Jul 16, 2008 1.685 1.732 1.671 1.729 1,473,216 +0.04(+2.22%)
Jul 15, 2008 1.746 1.746 1.675 1.692 2,367,766 -0.08(-4.62%)
Jul 14, 2008 1.814 1.830 1.762 1.774 1,100,357 -0.03(-1.43%)
Jul 11, 2008 1.814 1.825 1.781 1.799 810,510 -0.03(-1.41%)
Jul 10, 2008 1.828 1.838 1.802 1.825 795,555 +0.01(+0.39%)
Jul 09, 2008 1.863 1.863 1.816 1.818 908,430 -0.01(-0.77%)
Jul 08, 2008 1.816 1.835 1.785 1.832 997,976 +0.02(+0.90%)
Jul 07, 2008 1.863 1.865 1.802 1.816 1,027,417 -0.04(-2.02%)
Jul 04, 2008 1.846 1.881 1.835 1.853 921,234 +0.00(+0.00%)
Jul 03, 2008 1.846 1.881 1.835 1.853 921,234 -0.01(-0.37%)
Jul 02, 2008 1.907 1.910 1.856 1.860 870,859 -0.03(-1.49%)
Jul 01, 2008 1.903 1.914 1.879 1.888 1,285,433 -0.02(-1.10%)
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%)
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.