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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 1.613 1.616 1.592 1.592 1,059,352 -0.02(-1.29%)
Jul 30, 2012 1.622 1.634 1.610 1.613 1,241,257 -0.01(-0.73%)
Jul 27, 2012 1.613 1.631 1.613 1.625 1,750,283 +0.01(+0.92%)
Jul 26, 2012 1.607 1.610 1.598 1.610 823,957 +0.03(+1.69%)
Jul 25, 2012 1.562 1.586 1.562 1.583 613,752 +0.02(+1.52%)
Jul 24, 2012 1.577 1.580 1.553 1.559 1,411,042 -0.01(-0.94%)
Jul 23, 2012 1.580 1.583 1.559 1.574 1,100,860 -0.02(-1.12%)
Jul 20, 2012 1.610 1.610 1.589 1.592 1,152,259 -0.02(-1.29%)
Jul 19, 2012 1.619 1.625 1.613 1.613 810,701 +0.00(+0.18%)
Jul 18, 2012 1.613 1.631 1.610 1.610 1,061,672 -0.00(-0.18%)
Jul 17, 2012 1.610 1.619 1.592 1.613 636,608 +0.01(+0.74%)
Jul 16, 2012 1.610 1.613 1.595 1.601 727,178 -0.01(-0.37%)
Jul 13, 2012 1.595 1.621 1.595 1.607 494,397 +0.01(+0.56%)
Jul 12, 2012 1.586 1.607 1.574 1.598 1,027,939 -0.00(-0.19%)
Jul 11, 2012 1.607 1.610 1.589 1.601 440,765 +0.00(+0.00%)
Jul 10, 2012 1.625 1.627 1.601 1.601 706,734 -0.02(-1.10%)
Jul 09, 2012 1.622 1.628 1.613 1.619 556,191 -0.00(-0.18%)
Jul 06, 2012 1.610 1.625 1.604 1.622 606,217 +0.00(+0.00%)
Jul 05, 2012 1.613 1.622 1.607 1.622 1,052,029 +0.01(+0.37%)
Jul 03, 2012 1.616 1.631 1.616 1.616 1,120,090 -0.01(-0.37%)
Jul 02, 2012 1.595 1.622 1.592 1.622 1,311,686 +0.03(+1.67%)
Jun 29, 2012 1.607 1.613 1.586 1.595 1,576,318 +0.02(+1.32%)
Jun 28, 2012 1.586 1.586 1.556 1.574 1,184,795 -0.01(-0.93%)
Jun 27, 2012 1.595 1.607 1.589 1.589 796,858 -0.00(-0.19%)
Jun 26, 2012 1.583 1.595 1.571 1.592 806,792 +0.01(+0.37%)
Jun 25, 2012 1.571 1.589 1.562 1.586 1,398,430 -0.01(-0.37%)
Jun 22, 2012 1.571 1.601 1.571 1.592 2,802,494 +0.02(+1.51%)
Jun 21, 2012 1.577 1.586 1.562 1.568 1,006,692 -0.01(-0.56%)
Jun 20, 2012 1.580 1.589 1.568 1.577 914,564 -0.01(-0.56%)
Jun 19, 2012 1.577 1.595 1.577 1.586 1,182,397 +0.02(+1.52%)
Jun 18, 2012 1.553 1.571 1.553 1.562 524,103 -0.00(-0.19%)
Jun 15, 2012 1.562 1.574 1.559 1.565 665,926 +0.00(+0.00%)
Jun 14, 2012 1.551 1.565 1.545 1.565 679,189 +0.02(+1.54%)
Jun 13, 2012 1.580 1.580 1.536 1.542 1,227,984 -0.03(-1.97%)
Jun 12, 2012 1.564 1.578 1.555 1.573 1,054,474 +0.01(+0.56%)
Jun 11, 2012 1.590 1.593 1.561 1.564 1,243,115 -0.02(-1.10%)
Jun 08, 2012 1.555 1.590 1.549 1.581 1,151,569 +0.02(+1.30%)
Jun 07, 2012 1.564 1.575 1.553 1.561 827,062 +0.01(+0.93%)
Jun 06, 2012 1.520 1.547 1.520 1.547 868,948 +0.05(+3.10%)
Jun 05, 2012 1.497 1.503 1.489 1.500 740,497 -0.01(-0.40%)
Jun 04, 2012 1.515 1.518 1.483 1.506 1,325,780 +0.01(+0.39%)
Jun 01, 2012 1.503 1.518 1.494 1.500 1,195,641 -0.04(-2.44%)
May 31, 2012 1.544 1.544 1.518 1.538 1,164,185 +0.00(+0.19%)
May 30, 2012 1.558 1.558 1.535 1.535 798,414 -0.04(-2.57%)
May 29, 2012 1.561 1.575 1.558 1.575 830,902 +0.03(+1.87%)
May 25, 2012 1.535 1.547 1.532 1.547 813,912 +0.01(+0.94%)
May 24, 2012 1.538 1.541 1.520 1.532 723,924 -0.01(-0.38%)
May 23, 2012 1.509 1.541 1.503 1.538 998,668 +0.01(+0.76%)
May 22, 2012 1.520 1.538 1.517 1.526 923,481 +0.01(+0.57%)
May 21, 2012 1.489 1.518 1.483 1.518 927,532 +0.03(+2.34%)
May 18, 2012 1.483 1.497 1.474 1.483 1,443,119 +0.00(+0.20%)
May 17, 2012 1.529 1.529 1.480 1.480 1,342,388 -0.04(-2.85%)
May 16, 2012 1.549 1.552 1.512 1.523 1,788,296 -0.01(-0.94%)
May 15, 2012 1.547 1.552 1.535 1.538 1,176,784 -0.01(-0.75%)
May 14, 2012 1.558 1.564 1.547 1.549 1,083,291 -0.02(-1.29%)
May 11, 2012 1.567 1.581 1.561 1.570 946,898 -0.01(-0.37%)
May 10, 2012 1.587 1.593 1.575 1.575 615,994 -0.00(-0.18%)
May 09, 2012 1.590 1.590 1.558 1.578 995,122 -0.01(-0.55%)
May 08, 2012 1.578 1.587 1.561 1.587 906,043 -0.01(-0.36%)
May 07, 2012 1.570 1.593 1.567 1.593 861,112 +0.01(+0.73%)
May 04, 2012 1.593 1.593 1.570 1.581 900,525 -0.01(-0.91%)
May 03, 2012 1.607 1.613 1.587 1.596 961,479 -0.00(-0.18%)
May 02, 2012 1.610 1.610 1.593 1.599 804,631 -0.02(-1.07%)
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.