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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 1.727 1.750 1.727 1.741 712,645 +0.01(+0.84%)
Oct 30, 2007 1.725 1.740 1.721 1.727 806,007 -0.01(-0.62%)
Oct 29, 2007 1.736 1.750 1.734 1.738 864,566 +0.00(+0.10%)
Oct 26, 2007 1.725 1.741 1.720 1.736 820,371 +0.03(+1.59%)
Oct 25, 2007 1.709 1.731 1.694 1.709 1,291,601 -0.01(-0.42%)
Oct 24, 2007 1.720 1.720 1.691 1.716 941,907 -0.00(-0.21%)
Oct 23, 2007 1.703 1.725 1.703 1.720 865,671 +0.01(+0.85%)
Oct 22, 2007 1.705 1.714 1.685 1.705 1,236,357 -0.01(-0.32%)
Oct 19, 2007 1.745 1.745 1.711 1.711 1,107,086 -0.03(-1.87%)
Oct 18, 2007 1.736 1.745 1.727 1.743 755,735 +0.01(+0.31%)
Oct 17, 2007 1.745 1.758 1.725 1.738 1,089,408 +0.00(+0.10%)
Oct 16, 2007 1.738 1.747 1.734 1.736 998,256 -0.01(-0.83%)
Oct 15, 2007 1.759 1.768 1.747 1.750 1,125,869 -0.01(-0.41%)
Oct 12, 2007 1.770 1.770 1.756 1.758 1,008,752 +0.01(+0.31%)
Oct 11, 2007 1.765 1.783 1.752 1.752 1,744,059 -0.01(-0.41%)
Oct 10, 2007 1.761 1.763 1.752 1.759 592,214 -0.00(-0.10%)
Oct 09, 2007 1.750 1.763 1.741 1.761 872,300 +0.02(+1.14%)
Oct 08, 2007 1.740 1.745 1.725 1.741 698,282 -0.00(-0.10%)
Oct 05, 2007 1.734 1.752 1.734 1.743 859,041 +0.02(+1.05%)
Oct 04, 2007 1.731 1.734 1.725 1.725 523,159 -0.00(-0.21%)
Oct 03, 2007 1.731 1.741 1.723 1.729 994,389 -0.01(-0.62%)
Oct 02, 2007 1.740 1.747 1.736 1.740 693,310 +0.00(+0.21%)
Oct 01, 2007 1.707 1.750 1.707 1.736 1,110,401 +0.01(+0.63%)
Sep 28, 2007 1.752 1.754 1.725 1.725 1,166,197 -0.02(-1.14%)
Sep 27, 2007 1.756 1.759 1.741 1.745 615,969 +0.00(+0.21%)
Sep 26, 2007 1.736 1.745 1.736 1.741 845,783 +0.01(+0.52%)
Sep 25, 2007 1.725 1.738 1.703 1.732 1,423,960 +0.01(+0.42%)
Sep 24, 2007 1.725 1.758 1.725 1.725 1,465,619 -0.01(-0.83%)
Sep 21, 2007 1.707 1.740 1.707 1.740 1,190,505 +0.03(+1.80%)
Sep 20, 2007 1.718 1.725 1.705 1.709 471,964 -0.01(-0.63%)
Sep 19, 2007 1.709 1.729 1.709 1.720 1,202,658 +0.01(+0.64%)
Sep 18, 2007 1.676 1.714 1.676 1.709 981,130 +0.03(+1.94%)
Sep 17, 2007 1.676 1.685 1.671 1.676 770,651 -0.01(-0.75%)
Sep 14, 2007 1.683 1.691 1.676 1.689 649,115 +0.00(+0.00%)
Sep 13, 2007 1.680 1.696 1.680 1.689 756,288 +0.01(+0.54%)
Sep 12, 2007 1.696 1.698 1.658 1.680 2,177,160 -0.04(-2.52%)
Sep 11, 2007 1.711 1.729 1.709 1.723 1,329,636 +0.02(+1.06%)
Sep 10, 2007 1.716 1.723 1.694 1.705 1,095,485 -0.01(-0.32%)
Sep 07, 2007 1.694 1.720 1.694 1.711 933,621 -0.03(-1.66%)
Sep 06, 2007 1.729 1.741 1.720 1.740 763,470 +0.01(+0.63%)
Sep 05, 2007 1.731 1.731 1.711 1.729 1,259,559 -0.01(-0.31%)
Sep 04, 2007 1.721 1.740 1.709 1.734 1,657,315 +0.03(+1.91%)
Aug 31, 2007 1.694 1.716 1.694 1.702 1,044,108 +0.01(+0.53%)
Aug 30, 2007 1.685 1.702 1.674 1.692 878,929 +0.01(+0.32%)
Aug 29, 2007 1.683 1.698 1.674 1.687 981,683 +0.03(+1.75%)
Aug 28, 2007 1.698 1.702 1.658 1.658 1,310,936 -0.05(-3.17%)
Aug 27, 2007 1.720 1.720 1.692 1.712 1,013,172 +0.00(+0.21%)
Aug 24, 2007 1.700 1.711 1.691 1.709 880,587 +0.02(+1.07%)
Aug 23, 2007 1.685 1.702 1.685 1.691 890,155 +0.01(+0.32%)
Aug 22, 2007 1.665 1.692 1.665 1.685 1,340,215 +0.02(+1.42%)
Aug 21, 2007 1.638 1.665 1.636 1.662 1,039,689 +0.03(+1.55%)
Aug 20, 2007 1.622 1.647 1.615 1.636 1,733,552 +0.04(+2.73%)
Aug 17, 2007 1.526 1.611 1.493 1.593 2,185,446 +0.09(+5.77%)
Aug 16, 2007 1.540 1.571 1.406 1.506 4,966,975 -0.08(-5.02%)
Aug 15, 2007 1.602 1.629 1.584 1.586 1,819,732 -0.05(-2.77%)
Aug 14, 2007 1.665 1.673 1.631 1.631 1,375,019 -0.03(-2.07%)
Aug 13, 2007 1.682 1.683 1.665 1.665 938,040 +0.01(+0.33%)
Aug 10, 2007 1.696 1.702 1.088 1.660 8,194,321 -0.06(-3.37%)
Aug 09, 2007 1.732 1.740 1.712 1.718 880,587 -0.04(-2.06%)
Aug 08, 2007 1.732 1.765 1.732 1.754 729,218 +0.02(+1.05%)
Aug 07, 2007 1.731 1.743 1.707 1.736 1,113,716 -0.00(-0.22%)
Aug 06, 2007 1.741 1.747 1.705 1.740 1,039,136 +0.01(+0.52%)
Aug 03, 2007 1.743 1.759 1.727 1.731 788,882 -0.03(-1.65%)
Aug 02, 2007 1.747 1.770 1.745 1.759 899,369 +0.02(+1.25%)
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.