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 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.346 1.358 1.313 1.324 1,366,380 -0.04(-3.06%)
Sep 29, 2011 1.388 1.397 1.344 1.366 823,798 +0.01(+0.41%)
Sep 28, 2011 1.394 1.413 1.360 1.360 742,071 -0.03(-1.81%)
Sep 27, 2011 1.411 1.433 1.383 1.385 1,146,776 -0.00(-0.20%)
Sep 26, 2011 1.363 1.388 1.341 1.388 1,870,218 +0.04(+3.32%)
Sep 23, 2011 1.324 1.349 1.324 1.344 2,682,455 +0.02(+1.47%)
Sep 22, 2011 1.327 1.346 1.299 1.324 2,933,032 -0.05(-3.85%)
Sep 21, 2011 1.411 1.416 1.363 1.377 1,672,152 -0.03(-2.37%)
Sep 20, 2011 1.419 1.438 1.405 1.411 1,281,600 +0.01(+0.40%)
Sep 19, 2011 1.416 1.416 1.394 1.405 908,568 -0.03(-1.75%)
Sep 16, 2011 1.441 1.450 1.427 1.430 1,127,379 -0.01(-0.39%)
Sep 15, 2011 1.433 1.452 1.425 1.436 1,072,001 +0.02(+1.38%)
Sep 14, 2011 1.413 1.436 1.396 1.416 1,261,582 +0.02(+1.60%)
Sep 13, 2011 1.378 1.407 1.375 1.394 1,494,810 +0.02(+1.18%)
Sep 12, 2011 1.364 1.383 1.353 1.378 1,585,382 +0.00(+0.20%)
Sep 09, 2011 1.402 1.410 1.364 1.375 1,380,300 -0.05(-3.43%)
Sep 08, 2011 1.410 1.437 1.410 1.424 670,466 +0.01(+0.38%)
Sep 07, 2011 1.399 1.425 1.399 1.418 874,048 +0.02(+1.75%)
Sep 06, 2011 1.378 1.396 1.364 1.394 1,148,524 -0.02(-1.72%)
Sep 02, 2011 1.432 1.432 1.399 1.418 826,914 -0.04(-2.61%)
Sep 01, 2011 1.478 1.483 1.443 1.456 1,130,908 -0.01(-0.92%)
Aug 31, 2011 1.472 1.489 1.448 1.470 1,401,501 +0.02(+1.12%)
Aug 30, 2011 1.429 1.464 1.424 1.453 1,003,379 +0.01(+0.56%)
Aug 29, 2011 1.410 1.445 1.410 1.445 1,094,280 +0.05(+3.70%)
Aug 26, 2011 1.353 1.394 1.334 1.394 862,855 +0.03(+1.98%)
Aug 25, 2011 1.383 1.402 1.342 1.367 1,428,105 -0.01(-0.79%)
Aug 24, 2011 1.367 1.391 1.345 1.378 1,323,813 +0.02(+1.40%)
Aug 23, 2011 1.304 1.369 1.291 1.359 1,393,115 +0.07(+5.47%)
Aug 22, 2011 1.334 1.353 1.288 1.288 2,509,190 -0.02(-1.66%)
Aug 19, 2011 1.329 1.367 1.310 1.310 1,679,687 -0.05(-3.40%)
Aug 18, 2011 1.372 1.383 1.318 1.356 3,403,997 -0.06(-4.21%)
Aug 17, 2011 1.410 1.440 1.399 1.415 1,253,892 +0.01(+0.38%)
Aug 16, 2011 1.421 1.429 1.396 1.410 922,011 -0.02(-1.33%)
Aug 15, 2011 1.391 1.429 1.391 1.429 1,290,914 +0.06(+4.36%)
Aug 12, 2011 1.386 1.394 1.359 1.369 1,515,093 +0.01(+0.60%)
Aug 11, 2011 1.312 1.378 1.296 1.361 2,060,310 +0.07(+5.68%)
Aug 10, 2011 1.307 1.329 1.272 1.288 2,474,503 -0.04(-2.66%)
Aug 09, 2011 1.264 1.323 1.220 1.323 4,460,504 +0.07(+5.40%)
Aug 08, 2011 1.264 1.326 1.228 1.255 4,718,009 -0.12(-9.04%)
Aug 05, 2011 1.440 1.445 1.280 1.380 6,396,225 -0.03(-2.12%)
Aug 04, 2011 1.505 1.510 1.367 1.410 7,561,950 -0.12(-7.96%)
Aug 03, 2011 1.538 1.546 1.494 1.532 1,926,317 -0.01(-0.70%)
Aug 02, 2011 1.554 1.565 1.532 1.543 1,103,065 -0.02(-1.39%)
Aug 01, 2011 1.597 1.597 1.519 1.565 2,050,884 +0.02(+1.41%)
Jul 29, 2011 1.540 1.556 1.513 1.543 2,450,219 -0.03(-1.73%)
Jul 28, 2011 1.584 1.597 1.567 1.570 1,656,472 -0.02(-1.19%)
Jul 27, 2011 1.627 1.627 1.589 1.589 1,708,946 -0.04(-2.33%)
Jul 26, 2011 1.638 1.643 1.627 1.627 866,949 -0.02(-1.32%)
Jul 25, 2011 1.635 1.654 1.635 1.649 1,013,528 -0.01(-0.49%)
Jul 22, 2011 1.655 1.657 1.651 1.657 805,089 +0.01(+0.49%)
Jul 21, 2011 1.632 1.651 1.630 1.649 777,154 +0.02(+1.33%)
Jul 20, 2011 1.646 1.646 1.622 1.627 980,913 -0.01(-0.33%)
Jul 19, 2011 1.624 1.641 1.619 1.632 1,165,746 +0.02(+1.01%)
Jul 18, 2011 1.635 1.643 1.616 1.616 1,094,391 -0.03(-1.65%)
Jul 15, 2011 1.649 1.656 1.638 1.643 733,682 -0.01(-0.33%)
Jul 14, 2011 1.668 1.676 1.641 1.649 965,402 -0.01(-0.33%)
Jul 13, 2011 1.649 1.668 1.649 1.654 962,146 +0.01(+0.33%)
Jul 12, 2011 1.635 1.657 1.632 1.649 839,733 +0.01(+0.50%)
Jul 11, 2011 1.657 1.660 1.635 1.641 917,306 -0.04(-2.10%)
Jul 08, 2011 1.668 1.676 1.660 1.676 786,459 -0.00(-0.16%)
Jul 07, 2011 1.676 1.695 1.676 1.679 1,329,009 +0.01(+0.32%)
Jul 06, 2011 1.684 1.684 1.665 1.673 805,167 -0.01(-0.48%)
Jul 05, 2011 1.665 1.689 1.665 1.681 1,408,091 +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.