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 (%)
Sep 30, 2011 1.345 1.356 1.312 1.323 1,367,822 -0.04(-3.06%)
Sep 29, 2011 1.387 1.395 1.342 1.364 824,668 +0.01(+0.41%)
Sep 28, 2011 1.392 1.412 1.359 1.359 742,854 -0.03(-1.81%)
Sep 27, 2011 1.409 1.431 1.381 1.384 1,147,986 -0.00(-0.20%)
Sep 26, 2011 1.362 1.387 1.339 1.387 1,872,192 +0.04(+3.32%)
Sep 23, 2011 1.323 1.348 1.323 1.342 2,685,286 +0.02(+1.47%)
Sep 22, 2011 1.325 1.345 1.298 1.323 2,936,128 -0.05(-3.85%)
Sep 21, 2011 1.409 1.415 1.362 1.376 1,673,917 -0.03(-2.37%)
Sep 20, 2011 1.417 1.437 1.403 1.409 1,282,952 +0.01(+0.40%)
Sep 19, 2011 1.415 1.415 1.392 1.403 909,527 -0.03(-1.75%)
Sep 16, 2011 1.440 1.448 1.426 1.429 1,128,569 -0.01(-0.39%)
Sep 15, 2011 1.431 1.451 1.423 1.434 1,073,132 +0.02(+1.38%)
Sep 14, 2011 1.412 1.434 1.394 1.415 1,262,914 +0.02(+1.60%)
Sep 13, 2011 1.376 1.406 1.373 1.392 1,496,387 +0.02(+1.18%)
Sep 12, 2011 1.363 1.381 1.352 1.376 1,587,055 +0.00(+0.20%)
Sep 09, 2011 1.400 1.409 1.363 1.373 1,381,756 -0.05(-3.43%)
Sep 08, 2011 1.409 1.436 1.409 1.422 671,173 +0.01(+0.38%)
Sep 07, 2011 1.398 1.424 1.398 1.417 874,970 +0.02(+1.75%)
Sep 06, 2011 1.376 1.395 1.363 1.392 1,149,736 -0.02(-1.72%)
Sep 02, 2011 1.430 1.430 1.398 1.417 827,786 -0.04(-2.61%)
Sep 01, 2011 1.476 1.482 1.441 1.455 1,132,101 -0.01(-0.92%)
Aug 31, 2011 1.471 1.487 1.446 1.468 1,402,980 +0.02(+1.12%)
Aug 30, 2011 1.428 1.463 1.422 1.452 1,004,438 +0.01(+0.56%)
Aug 29, 2011 1.409 1.444 1.409 1.444 1,095,435 +0.05(+3.70%)
Aug 26, 2011 1.352 1.392 1.333 1.392 863,766 +0.03(+1.98%)
Aug 25, 2011 1.381 1.400 1.341 1.365 1,429,612 -0.01(-0.79%)
Aug 24, 2011 1.365 1.390 1.344 1.376 1,325,210 +0.02(+1.40%)
Aug 23, 2011 1.303 1.368 1.289 1.357 1,394,585 +0.07(+5.47%)
Aug 22, 2011 1.333 1.352 1.287 1.287 2,511,838 -0.02(-1.66%)
Aug 19, 2011 1.327 1.365 1.308 1.308 1,681,460 -0.05(-3.40%)
Aug 18, 2011 1.371 1.381 1.316 1.354 3,407,589 -0.06(-4.21%)
Aug 17, 2011 1.409 1.438 1.398 1.414 1,255,216 +0.01(+0.38%)
Aug 16, 2011 1.419 1.428 1.395 1.409 922,984 -0.02(-1.33%)
Aug 15, 2011 1.390 1.428 1.390 1.428 1,292,277 +0.06(+4.36%)
Aug 12, 2011 1.384 1.392 1.357 1.368 1,516,691 +0.01(+0.60%)
Aug 11, 2011 1.311 1.376 1.295 1.360 2,062,484 +0.07(+5.68%)
Aug 10, 2011 1.306 1.327 1.270 1.287 2,477,114 -0.04(-2.66%)
Aug 09, 2011 1.262 1.322 1.219 1.322 4,465,211 +0.07(+5.40%)
Aug 08, 2011 1.262 1.325 1.227 1.254 4,722,987 -0.12(-9.04%)
Aug 05, 2011 1.438 1.444 1.279 1.379 6,402,974 -0.03(-2.11%)
Aug 04, 2011 1.503 1.509 1.365 1.409 7,569,929 -0.12(-7.96%)
Aug 03, 2011 1.536 1.544 1.493 1.530 1,928,350 -0.01(-0.70%)
Aug 02, 2011 1.552 1.563 1.530 1.541 1,104,229 -0.02(-1.39%)
Aug 01, 2011 1.595 1.595 1.517 1.563 2,053,048 +0.02(+1.41%)
Jul 29, 2011 1.539 1.555 1.512 1.541 2,452,804 -0.03(-1.73%)
Jul 28, 2011 1.582 1.595 1.566 1.568 1,658,220 -0.02(-1.19%)
Jul 27, 2011 1.625 1.625 1.587 1.587 1,710,750 -0.04(-2.33%)
Jul 26, 2011 1.636 1.642 1.625 1.625 867,864 -0.02(-1.32%)
Jul 25, 2011 1.633 1.652 1.633 1.647 1,014,598 -0.01(-0.49%)
Jul 22, 2011 1.653 1.655 1.650 1.655 805,939 +0.01(+0.49%)
Jul 21, 2011 1.631 1.650 1.628 1.647 777,974 +0.02(+1.33%)
Jul 20, 2011 1.644 1.644 1.620 1.625 981,948 -0.01(-0.33%)
Jul 19, 2011 1.623 1.639 1.617 1.631 1,166,976 +0.02(+1.01%)
Jul 18, 2011 1.633 1.642 1.614 1.614 1,095,546 -0.03(-1.65%)
Jul 15, 2011 1.647 1.655 1.636 1.642 734,456 -0.01(-0.33%)
Jul 14, 2011 1.666 1.674 1.639 1.647 966,421 -0.01(-0.33%)
Jul 13, 2011 1.647 1.666 1.647 1.652 963,161 +0.01(+0.33%)
Jul 12, 2011 1.633 1.655 1.631 1.647 840,619 +0.01(+0.50%)
Jul 11, 2011 1.655 1.658 1.633 1.639 918,274 -0.04(-2.10%)
Jul 08, 2011 1.666 1.674 1.658 1.674 787,288 -0.00(-0.16%)
Jul 07, 2011 1.674 1.693 1.674 1.677 1,330,412 +0.01(+0.32%)
Jul 06, 2011 1.682 1.682 1.663 1.671 806,016 -0.01(-0.48%)
Jul 05, 2011 1.663 1.688 1.663 1.679 1,409,577 +0.00(+0.16%)
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.