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 +0.060 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 1.499 1.511 1.497 1.511 1,535,734 +0.01(+0.93%)
Aug 30, 2006 1.486 1.497 1.485 1.497 1,293,855 +0.01(+0.94%)
Aug 29, 2006 1.493 1.497 1.481 1.483 1,782,210 -0.01(-0.70%)
Aug 28, 2006 1.485 1.497 1.478 1.493 1,256,510 +0.01(+0.59%)
Aug 25, 2006 1.486 1.488 1.478 1.485 958,900 +0.00(+0.00%)
Aug 24, 2006 1.478 1.485 1.472 1.485 1,249,041 +0.01(+0.59%)
Aug 23, 2006 1.481 1.483 1.469 1.476 1,112,876 -0.00(-0.24%)
Aug 22, 2006 1.478 1.481 1.472 1.479 1,563,887 +0.01(+0.35%)
Aug 21, 2006 1.469 1.478 1.469 1.474 1,456,448 +0.01(+0.36%)
Aug 18, 2006 1.464 1.471 1.455 1.469 1,007,161 +0.01(+0.48%)
Aug 17, 2006 1.460 1.464 1.453 1.462 1,293,855 +0.00(+0.24%)
Aug 16, 2006 1.453 1.463 1.448 1.459 1,372,566 +0.01(+0.60%)
Aug 15, 2006 1.446 1.452 1.445 1.450 1,098,512 +0.01(+0.60%)
Aug 14, 2006 1.443 1.446 1.438 1.441 860,080 +0.00(+0.09%)
Aug 11, 2006 1.441 1.445 1.436 1.440 532,594 +0.00(+0.03%)
Aug 10, 2006 1.441 1.445 1.438 1.439 804,350 -0.00(-0.12%)
Aug 09, 2006 1.441 1.448 1.438 1.441 1,292,131 +0.00(+0.12%)
Aug 08, 2006 1.436 1.443 1.434 1.439 1,126,665 +0.00(+0.24%)
Aug 07, 2006 1.436 1.441 1.429 1.436 1,059,444 -0.00(-0.24%)
Aug 04, 2006 1.448 1.452 1.439 1.439 865,825 -0.00(-0.24%)
Aug 03, 2006 1.432 1.443 1.427 1.443 1,033,590 +0.01(+0.48%)
Aug 02, 2006 1.429 1.443 1.429 1.436 795,157 +0.01(+0.36%)
Aug 01, 2006 1.431 1.434 1.424 1.431 831,353 +0.00(+0.12%)
Jul 31, 2006 1.445 1.445 1.429 1.429 772,176 -0.01(-0.96%)
Jul 28, 2006 1.424 1.445 1.420 1.443 1,336,370 +0.02(+1.10%)
Jul 27, 2006 1.427 1.436 1.422 1.427 933,621 -0.00(-0.24%)
Jul 26, 2006 1.425 1.431 1.417 1.431 590,623 +0.00(+0.24%)
Jul 25, 2006 1.399 1.427 1.399 1.427 1,542,054 +0.03(+1.86%)
Jul 24, 2006 1.394 1.403 1.391 1.401 2,182,087 +0.01(+0.50%)
Jul 21, 2006 1.412 1.412 1.394 1.394 763,558 -0.02(-1.11%)
Jul 20, 2006 1.408 1.413 1.405 1.410 1,324,880 +0.00(+0.00%)
Jul 19, 2006 1.385 1.410 1.385 1.410 1,965,487 +0.02(+1.50%)
Jul 18, 2006 1.396 1.398 1.385 1.389 1,043,931 -0.00(-0.25%)
Jul 17, 2006 1.394 1.405 1.391 1.392 1,240,423 -0.00(-0.25%)
Jul 14, 2006 1.410 1.412 1.396 1.396 1,349,010 -0.02(-1.23%)
Jul 13, 2006 1.412 1.417 1.403 1.413 1,073,807 +0.00(+0.00%)
Jul 12, 2006 1.419 1.424 1.412 1.413 957,177 -0.01(-0.37%)
Jul 11, 2006 1.424 1.425 1.419 1.419 835,375 -0.00(-0.12%)
Jul 10, 2006 1.425 1.431 1.420 1.420 1,170,329 -0.00(-0.24%)
Jul 07, 2006 1.434 1.434 1.424 1.424 1,046,804 -0.01(-0.49%)
Jul 06, 2006 1.431 1.434 1.425 1.431 1,120,919 +0.01(+0.49%)
Jul 05, 2006 1.429 1.429 1.424 1.424 742,875 -0.01(-0.49%)
Jul 03, 2006 1.434 1.438 1.429 1.431 932,471 +0.00(+0.12%)
Jun 30, 2006 1.438 1.443 1.429 1.429 961,773 -0.01(-0.96%)
Jun 29, 2006 1.422 1.443 1.422 1.443 1,229,507 +0.02(+1.22%)
Jun 28, 2006 1.429 1.436 1.422 1.425 613,604 -0.00(-0.24%)
Jun 27, 2006 1.432 1.445 1.429 1.429 1,691,434 +0.00(+0.00%)
Jun 26, 2006 1.432 1.434 1.422 1.429 1,635,704 +0.01(+0.49%)
Jun 23, 2006 1.408 1.422 1.406 1.422 920,406 +0.01(+0.62%)
Jun 22, 2006 1.417 1.419 1.406 1.413 793,434 -0.01(-0.49%)
Jun 21, 2006 1.410 1.431 1.410 1.420 849,164 +0.01(+0.49%)
Jun 20, 2006 1.413 1.419 1.405 1.413 841,695 +0.00(+0.00%)
Jun 19, 2006 1.439 1.439 1.410 1.413 747,471 -0.02(-1.10%)
Jun 16, 2006 1.448 1.448 1.419 1.429 1,100,811 -0.00(-0.24%)
Jun 15, 2006 1.405 1.436 1.403 1.432 2,113,718 +0.03(+2.11%)
Jun 14, 2006 1.399 1.419 1.392 1.403 1,950,549 -0.04(-2.89%)
Jun 13, 2006 1.452 1.455 1.434 1.445 1,592,039 -0.01(-0.72%)
Jun 12, 2006 1.464 1.469 1.450 1.455 1,204,802 -0.01(-0.83%)
Jun 09, 2006 1.469 1.472 1.459 1.467 825,033 -0.00(-0.12%)
Jun 08, 2006 1.462 1.471 1.450 1.469 1,171,479 +0.00(+0.24%)
Jun 07, 2006 1.457 1.476 1.457 1.466 938,791 +0.01(+0.60%)
Jun 06, 2006 1.467 1.472 1.453 1.457 712,999 -0.01(-0.36%)
Jun 05, 2006 1.481 1.486 1.455 1.462 1,276,619 -0.03(-1.87%)
Jun 02, 2006 1.478 1.490 1.472 1.490 780,794 +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.