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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.599 1.602 1.578 1.578 1,068,482 -0.02(-1.29%)
Jul 30, 2012 1.608 1.620 1.596 1.599 1,251,955 -0.01(-0.73%)
Jul 27, 2012 1.599 1.617 1.599 1.611 1,765,368 +0.01(+0.92%)
Jul 26, 2012 1.593 1.596 1.584 1.596 831,059 +0.03(+1.69%)
Jul 25, 2012 1.549 1.573 1.549 1.570 619,042 +0.02(+1.52%)
Jul 24, 2012 1.564 1.567 1.540 1.546 1,423,204 -0.01(-0.94%)
Jul 23, 2012 1.567 1.570 1.546 1.561 1,110,349 -0.02(-1.12%)
Jul 20, 2012 1.596 1.596 1.575 1.578 1,162,190 -0.02(-1.29%)
Jul 19, 2012 1.605 1.611 1.599 1.599 817,688 +0.00(+0.18%)
Jul 18, 2012 1.599 1.617 1.596 1.596 1,070,823 -0.00(-0.18%)
Jul 17, 2012 1.596 1.605 1.578 1.599 642,095 +0.01(+0.74%)
Jul 16, 2012 1.596 1.599 1.581 1.587 733,445 -0.01(-0.37%)
Jul 13, 2012 1.581 1.607 1.581 1.593 498,658 +0.01(+0.56%)
Jul 12, 2012 1.573 1.593 1.561 1.584 1,036,798 -0.00(-0.19%)
Jul 11, 2012 1.593 1.596 1.575 1.587 444,564 +0.00(+0.00%)
Jul 10, 2012 1.611 1.613 1.587 1.587 712,825 -0.02(-1.10%)
Jul 09, 2012 1.608 1.614 1.599 1.605 560,985 -0.00(-0.18%)
Jul 06, 2012 1.596 1.611 1.590 1.608 611,442 +0.00(+0.00%)
Jul 05, 2012 1.599 1.608 1.593 1.608 1,061,096 +0.01(+0.37%)
Jul 03, 2012 1.602 1.617 1.602 1.602 1,129,744 -0.01(-0.37%)
Jul 02, 2012 1.581 1.608 1.578 1.608 1,322,991 +0.03(+1.67%)
Jun 29, 2012 1.593 1.599 1.573 1.581 1,589,904 +0.02(+1.32%)
Jun 28, 2012 1.573 1.573 1.543 1.561 1,195,007 -0.01(-0.93%)
Jun 27, 2012 1.581 1.593 1.575 1.575 803,726 -0.00(-0.19%)
Jun 26, 2012 1.570 1.581 1.558 1.578 813,745 +0.01(+0.37%)
Jun 25, 2012 1.558 1.575 1.549 1.573 1,410,483 -0.01(-0.37%)
Jun 22, 2012 1.558 1.587 1.558 1.578 2,826,649 +0.02(+1.51%)
Jun 21, 2012 1.564 1.573 1.549 1.555 1,015,368 -0.01(-0.56%)
Jun 20, 2012 1.567 1.575 1.555 1.564 922,446 -0.01(-0.56%)
Jun 19, 2012 1.564 1.581 1.564 1.573 1,192,588 +0.02(+1.52%)
Jun 18, 2012 1.540 1.558 1.540 1.549 528,620 -0.00(-0.19%)
Jun 15, 2012 1.549 1.561 1.546 1.552 671,666 +0.00(+0.00%)
Jun 14, 2012 1.537 1.552 1.531 1.552 685,043 +0.02(+1.54%)
Jun 13, 2012 1.567 1.567 1.523 1.528 1,238,568 -0.03(-1.89%)
Jun 12, 2012 1.549 1.564 1.541 1.558 1,064,412 +0.01(+0.55%)
Jun 11, 2012 1.575 1.578 1.546 1.549 1,254,830 -0.02(-1.10%)
Jun 08, 2012 1.541 1.575 1.535 1.566 1,162,422 +0.02(+1.30%)
Jun 07, 2012 1.549 1.561 1.539 1.546 834,856 +0.01(+0.93%)
Jun 06, 2012 1.506 1.532 1.506 1.532 877,137 +0.05(+3.10%)
Jun 05, 2012 1.483 1.489 1.475 1.486 747,476 -0.01(-0.40%)
Jun 04, 2012 1.501 1.503 1.469 1.492 1,338,275 +0.01(+0.39%)
Jun 01, 2012 1.489 1.503 1.481 1.486 1,206,910 -0.04(-2.44%)
May 31, 2012 1.529 1.529 1.503 1.523 1,175,157 +0.00(+0.19%)
May 30, 2012 1.544 1.544 1.521 1.521 805,939 -0.04(-2.57%)
May 29, 2012 1.546 1.561 1.544 1.561 838,732 +0.03(+1.87%)
May 25, 2012 1.521 1.532 1.518 1.532 821,583 +0.01(+0.94%)
May 24, 2012 1.523 1.526 1.506 1.518 730,746 -0.01(-0.38%)
May 23, 2012 1.495 1.526 1.489 1.523 1,008,080 +0.01(+0.76%)
May 22, 2012 1.506 1.523 1.503 1.512 932,185 +0.01(+0.57%)
May 21, 2012 1.475 1.503 1.469 1.503 936,274 +0.03(+2.34%)
May 18, 2012 1.469 1.483 1.460 1.469 1,456,719 +0.00(+0.20%)
May 17, 2012 1.515 1.515 1.466 1.466 1,355,040 -0.04(-2.85%)
May 16, 2012 1.535 1.538 1.498 1.509 1,805,149 -0.01(-0.94%)
May 15, 2012 1.532 1.538 1.521 1.523 1,187,875 -0.01(-0.75%)
May 14, 2012 1.544 1.549 1.532 1.535 1,093,500 -0.02(-1.29%)
May 11, 2012 1.552 1.566 1.546 1.555 955,822 -0.01(-0.37%)
May 10, 2012 1.572 1.578 1.561 1.561 621,800 -0.00(-0.18%)
May 09, 2012 1.575 1.575 1.544 1.564 1,004,500 -0.01(-0.55%)
May 08, 2012 1.564 1.572 1.546 1.572 914,582 -0.01(-0.36%)
May 07, 2012 1.555 1.578 1.552 1.578 869,228 +0.01(+0.73%)
May 04, 2012 1.578 1.578 1.555 1.566 909,012 -0.01(-0.91%)
May 03, 2012 1.592 1.598 1.572 1.581 970,541 -0.00(-0.18%)
May 02, 2012 1.595 1.595 1.578 1.584 812,214 -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.