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: 4:10 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, 2008 1.094 1.136 1.080 1.136 0 +0.04(+3.85%)
Oct 30, 2008 1.082 1.097 1.064 1.094 712,035 +0.05(+5.18%)
Oct 29, 2008 0.9864 1.080 0.9864 1.040 1,210,761 +0.05(+5.46%)
Oct 28, 2008 0.9630 0.9864 0.9161 0.9864 1,292,936 +0.06(+6.85%)
Oct 27, 2008 0.9372 0.9611 0.9232 0.9232 1,380,425 -0.04(-4.37%)
Oct 24, 2008 0.9372 0.9981 0.9302 0.9653 0 -0.07(-7.00%)
Oct 23, 2008 1.155 1.155 1.015 1.038 1,080,246 -0.02(-1.77%)
Oct 22, 2008 1.167 1.167 1.054 1.057 1,413,865 -0.07(-6.43%)
Oct 21, 2008 1.183 1.195 1.129 1.129 1,196,074 -0.06(-5.12%)
Oct 20, 2008 1.172 1.209 1.155 1.190 1,147,249 +0.04(+3.89%)
Oct 17, 2008 1.101 1.181 1.071 1.146 0 +0.00(+0.41%)
Oct 16, 2008 1.125 1.181 1.066 1.141 1,790,672 +0.04(+3.40%)
Oct 15, 2008 1.172 1.200 1.104 1.104 1,785,584 -0.10(-8.19%)
Oct 14, 2008 1.113 1.242 1.080 1.202 3,077,091 +0.17(+16.59%)
Oct 13, 2008 0.9044 1.068 0.9044 1.031 3,757,560 +0.16(+18.92%)
Oct 10, 2008 0.8201 0.9138 0.6654 0.8669 0 -0.02(-2.12%)
Oct 09, 2008 1.015 1.054 0.8411 0.8857 3,463,753 -0.13(-12.70%)
Oct 08, 2008 1.113 1.153 0.8529 1.015 7,240,925 -0.13(-11.09%)
Oct 07, 2008 1.218 1.272 1.125 1.141 2,802,929 -0.08(-6.35%)
Oct 06, 2008 1.314 1.319 1.148 1.218 4,302,227 -0.21(-14.89%)
Oct 03, 2008 1.582 1.582 1.324 1.432 0 -0.11(-7.00%)
Oct 02, 2008 1.612 1.614 1.539 1.539 645,356 -0.05(-3.24%)
Oct 01, 2008 1.607 1.614 1.558 1.591 1,230,398 -0.02(-1.45%)
Sep 30, 2008 1.549 1.635 1.546 1.614 1,125,141 +0.05(+3.14%)
Sep 29, 2008 1.589 1.640 1.523 1.565 1,522,839 -0.10(-5.92%)
Sep 26, 2008 1.607 1.799 1.558 1.664 0 -0.01(-0.84%)
Sep 25, 2008 1.640 1.701 1.640 1.678 1,374,087 -0.00(-0.14%)
Sep 24, 2008 1.757 1.821 1.647 1.680 2,027,271 +0.01(+0.70%)
Sep 23, 2008 1.642 1.710 1.537 1.668 1,293,179 -0.02(-0.97%)
Sep 22, 2008 1.769 1.785 1.673 1.685 1,204,260 -0.08(-4.77%)
Sep 19, 2008 1.661 1.797 1.661 1.769 0 +0.19(+12.35%)
Sep 18, 2008 1.537 1.607 1.387 1.575 3,150,227 +0.04(+2.91%)
Sep 17, 2008 1.664 1.668 1.516 1.530 2,560,090 -0.16(-9.31%)
Sep 16, 2008 1.687 1.724 1.668 1.687 1,893,061 -0.05(-2.70%)
Sep 15, 2008 1.755 1.811 1.722 1.734 1,297,648 -0.08(-4.64%)
Sep 12, 2008 1.839 1.839 1.792 1.818 0 -0.05(-2.76%)
Sep 11, 2008 1.851 1.870 1.823 1.870 1,392,657 +0.01(+0.76%)
Sep 10, 2008 1.858 1.877 1.853 1.856 901,853 +0.00(+0.13%)
Sep 09, 2008 1.898 1.912 1.853 1.853 1,037,246 -0.05(-2.83%)
Sep 08, 2008 1.928 1.963 1.881 1.907 1,281,515 +0.04(+2.01%)
Sep 05, 2008 1.874 1.881 1.851 1.870 0 -0.01(-0.62%)
Sep 04, 2008 1.914 1.921 1.870 1.881 1,092,977 -0.05(-2.55%)
Sep 03, 2008 1.907 1.978 1.903 1.931 840,697 +0.01(+0.73%)
Sep 02, 2008 1.910 1.945 1.903 1.917 657,072 +0.01(+0.49%)
Aug 29, 2008 1.898 1.917 1.898 1.907 0 +0.00(+0.12%)
Aug 28, 2008 1.877 1.912 1.877 1.905 961,523 +0.04(+2.26%)
Aug 27, 2008 1.863 1.874 1.851 1.863 451,773 +0.01(+0.51%)
Aug 26, 2008 1.837 1.863 1.837 1.853 579,608 +0.02(+0.89%)
Aug 25, 2008 1.867 1.872 1.832 1.837 693,751 -0.03(-1.51%)
Aug 22, 2008 1.863 1.879 1.851 1.865 0 +0.02(+1.01%)
Aug 21, 2008 1.846 1.856 1.842 1.846 465,516 -0.01(-0.38%)
Aug 20, 2008 1.870 1.870 1.842 1.853 626,509 +0.00(+0.13%)
Aug 19, 2008 1.860 1.865 1.835 1.851 722,726 -0.01(-0.38%)
Aug 18, 2008 1.874 1.884 1.853 1.858 617,708 -0.01(-0.63%)
Aug 15, 2008 1.872 1.888 1.863 1.870 0 +0.00(+0.00%)
Aug 14, 2008 1.872 1.879 1.865 1.870 531,367 +0.00(+0.25%)
Aug 13, 2008 1.874 1.886 1.865 1.865 642,573 -0.02(-1.00%)
Aug 12, 2008 1.905 1.914 1.884 1.884 439,119 -0.02(-1.23%)
Aug 11, 2008 1.910 1.921 1.905 1.907 626,295 +0.01(+0.62%)
Aug 08, 2008 1.872 1.912 1.872 1.896 835,494 +0.03(+1.51%)
Aug 07, 2008 1.896 1.896 1.865 1.867 687,942 -0.04(-1.85%)
Aug 06, 2008 1.891 1.910 1.886 1.903 427,608 +0.01(+0.37%)
Aug 05, 2008 1.874 1.903 1.874 1.896 594,170 +0.03(+1.63%)
Aug 04, 2008 1.891 1.891 1.860 1.865 378,424 -0.01(-0.50%)
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.