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 )

5.545 +0.005 (+0.09%)
Streaming Delayed Price Updated: 3:57 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 (%)
Oct 31, 2011 1.476 1.476 1.434 1.434 1,149,315 -0.06(-3.74%)
Oct 28, 2011 1.476 1.490 1.456 1.490 1,063,533 +0.01(+0.56%)
Oct 27, 2011 1.476 1.501 1.462 1.481 2,249,805 +0.05(+3.50%)
Oct 26, 2011 1.440 1.442 1.409 1.431 799,810 +0.01(+0.98%)
Oct 25, 2011 1.445 1.445 1.412 1.417 807,448 -0.03(-2.30%)
Oct 24, 2011 1.445 1.459 1.442 1.451 1,391,588 +0.02(+1.17%)
Oct 21, 2011 1.437 1.451 1.420 1.434 949,902 +0.02(+1.18%)
Oct 20, 2011 1.412 1.420 1.392 1.417 895,737 +0.01(+0.79%)
Oct 19, 2011 1.423 1.437 1.403 1.406 959,731 -0.03(-1.75%)
Oct 18, 2011 1.392 1.440 1.390 1.431 689,949 +0.03(+2.39%)
Oct 17, 2011 1.409 1.420 1.395 1.398 600,451 -0.03(-1.76%)
Oct 14, 2011 1.415 1.429 1.412 1.423 726,109 +0.02(+1.39%)
Oct 13, 2011 1.398 1.403 1.373 1.403 742,955 +0.01(+0.40%)
Oct 12, 2011 1.390 1.412 1.390 1.398 1,064,503 +0.02(+1.62%)
Oct 11, 2011 1.359 1.392 1.359 1.376 575,374 +0.00(+0.00%)
Oct 10, 2011 1.351 1.376 1.351 1.376 994,651 +0.05(+4.00%)
Oct 07, 2011 1.345 1.356 1.314 1.323 1,092,471 -0.01(-1.04%)
Oct 06, 2011 1.320 1.345 1.317 1.337 647,865 +0.04(+3.00%)
Oct 05, 2011 1.273 1.303 1.261 1.298 1,053,133 +0.04(+2.87%)
Oct 04, 2011 1.214 1.270 1.186 1.261 1,912,237 +0.03(+2.26%)
Oct 03, 2011 1.312 1.320 1.234 1.234 2,214,425 -0.09(-6.74%)
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%)
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.