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 (%)
Aug 31, 2006 1.888 1.904 1.886 1.904 1,218,693 +0.02(+0.93%)
Aug 30, 2006 1.873 1.886 1.871 1.886 1,026,747 +0.02(+0.94%)
Aug 29, 2006 1.882 1.886 1.867 1.869 1,414,286 -0.01(-0.70%)
Aug 28, 2006 1.871 1.886 1.862 1.882 997,112 +0.01(+0.59%)
Aug 25, 2006 1.873 1.875 1.862 1.871 760,942 +0.00(+0.00%)
Aug 24, 2006 1.862 1.871 1.856 1.871 991,185 +0.01(+0.59%)
Aug 23, 2006 1.867 1.869 1.851 1.860 883,130 -0.00(-0.23%)
Aug 22, 2006 1.862 1.867 1.856 1.864 1,241,033 +0.01(+0.35%)
Aug 21, 2006 1.851 1.862 1.851 1.858 1,155,775 +0.01(+0.36%)
Aug 18, 2006 1.845 1.853 1.834 1.851 799,240 +0.01(+0.48%)
Aug 17, 2006 1.840 1.845 1.831 1.842 1,026,747 +0.00(+0.24%)
Aug 16, 2006 1.831 1.843 1.825 1.838 1,089,209 +0.01(+0.60%)
Aug 15, 2006 1.823 1.829 1.820 1.827 871,732 +0.01(+0.60%)
Aug 14, 2006 1.818 1.823 1.812 1.816 682,522 +0.00(+0.09%)
Aug 11, 2006 1.816 1.820 1.810 1.814 422,644 +0.00(+0.03%)
Aug 10, 2006 1.816 1.820 1.812 1.814 638,298 -0.00(-0.12%)
Aug 09, 2006 1.816 1.825 1.812 1.816 1,025,380 +0.00(+0.12%)
Aug 08, 2006 1.810 1.818 1.807 1.814 894,073 +0.00(+0.24%)
Aug 07, 2006 1.810 1.816 1.801 1.810 840,729 -0.00(-0.24%)
Aug 04, 2006 1.825 1.829 1.814 1.814 687,082 -0.00(-0.24%)
Aug 03, 2006 1.805 1.818 1.799 1.818 820,212 +0.01(+0.48%)
Aug 02, 2006 1.801 1.818 1.801 1.810 631,003 +0.01(+0.36%)
Aug 01, 2006 1.803 1.807 1.794 1.803 659,726 +0.00(+0.12%)
Jul 31, 2006 1.820 1.820 1.801 1.801 612,766 -0.02(-0.96%)
Jul 28, 2006 1.794 1.820 1.790 1.818 1,060,486 +0.02(+1.10%)
Jul 27, 2006 1.799 1.810 1.792 1.799 740,881 -0.00(-0.24%)
Jul 26, 2006 1.796 1.803 1.785 1.803 468,693 +0.00(+0.24%)
Jul 25, 2006 1.763 1.799 1.763 1.799 1,223,708 +0.03(+1.86%)
Jul 24, 2006 1.757 1.768 1.752 1.766 1,731,611 +0.01(+0.50%)
Jul 21, 2006 1.779 1.779 1.757 1.757 605,927 -0.02(-1.11%)
Jul 20, 2006 1.774 1.781 1.770 1.777 1,051,368 +0.00(+0.00%)
Jul 19, 2006 1.746 1.777 1.746 1.777 1,559,726 +0.03(+1.50%)
Jul 18, 2006 1.759 1.761 1.746 1.750 828,419 -0.00(-0.25%)
Jul 17, 2006 1.757 1.770 1.752 1.755 984,346 -0.00(-0.25%)
Jul 14, 2006 1.777 1.779 1.759 1.759 1,070,516 -0.02(-1.23%)
Jul 13, 2006 1.779 1.785 1.768 1.781 852,127 +0.00(+0.00%)
Jul 12, 2006 1.788 1.794 1.779 1.781 759,574 -0.01(-0.37%)
Jul 11, 2006 1.794 1.796 1.788 1.788 662,918 -0.00(-0.12%)
Jul 10, 2006 1.796 1.803 1.790 1.790 928,723 -0.00(-0.24%)
Jul 07, 2006 1.807 1.807 1.794 1.794 830,699 -0.01(-0.49%)
Jul 06, 2006 1.803 1.807 1.796 1.803 889,513 +0.01(+0.49%)
Jul 05, 2006 1.801 1.801 1.794 1.794 589,513 -0.01(-0.49%)
Jul 03, 2006 1.807 1.812 1.801 1.803 739,969 +0.00(+0.12%)
Jun 30, 2006 1.812 1.818 1.801 1.801 763,222 -0.02(-0.96%)
Jun 29, 2006 1.792 1.818 1.792 1.818 975,684 +0.02(+1.22%)
Jun 28, 2006 1.801 1.809 1.792 1.796 486,930 -0.00(-0.24%)
Jun 27, 2006 1.805 1.820 1.801 1.801 1,342,249 +0.00(+0.00%)
Jun 26, 2006 1.805 1.807 1.792 1.801 1,298,024 +0.01(+0.49%)
Jun 23, 2006 1.774 1.792 1.772 1.792 730,395 +0.01(+0.62%)
Jun 22, 2006 1.785 1.788 1.772 1.781 629,635 -0.01(-0.49%)
Jun 21, 2006 1.777 1.803 1.777 1.790 673,860 +0.01(+0.49%)
Jun 20, 2006 1.781 1.788 1.770 1.781 667,933 +0.00(+0.00%)
Jun 19, 2006 1.814 1.814 1.777 1.781 593,161 -0.02(-1.10%)
Jun 16, 2006 1.825 1.825 1.788 1.801 873,556 -0.00(-0.24%)
Jun 15, 2006 1.770 1.810 1.768 1.805 1,677,356 +0.04(+2.11%)
Jun 14, 2006 1.763 1.788 1.755 1.768 1,547,872 -0.05(-2.89%)
Jun 13, 2006 1.829 1.834 1.807 1.820 1,263,374 -0.01(-0.72%)
Jun 12, 2006 1.845 1.851 1.827 1.834 956,079 -0.02(-0.83%)
Jun 09, 2006 1.851 1.856 1.838 1.849 654,711 -0.00(-0.12%)
Jun 08, 2006 1.842 1.853 1.827 1.851 929,635 +0.00(+0.24%)
Jun 07, 2006 1.836 1.860 1.836 1.847 744,984 +0.01(+0.60%)
Jun 06, 2006 1.849 1.856 1.831 1.836 565,805 -0.01(-0.36%)
Jun 05, 2006 1.867 1.873 1.834 1.842 1,013,070 -0.04(-1.87%)
Jun 02, 2006 1.862 1.877 1.856 1.877 619,605 +0.02(+1.06%)
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.