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: 6:30 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 30, 2009 1.170 1.182 1.116 1.133 1,680,373 -0.02(-2.04%)
Oct 29, 2009 1.161 1.180 1.156 1.156 1,136,839 -0.00(-0.20%)
Oct 28, 2009 1.168 1.189 1.145 1.159 840,787 -0.03(-2.37%)
Oct 27, 2009 1.192 1.201 1.168 1.187 1,158,250 +0.00(+0.20%)
Oct 26, 2009 1.203 1.210 1.173 1.184 1,309,962 -0.01(-0.98%)
Oct 23, 2009 1.208 1.208 1.196 1.196 1,124,569 -0.00(-0.39%)
Oct 22, 2009 1.203 1.206 1.180 1.201 816,652 +0.01(+0.79%)
Oct 21, 2009 1.201 1.206 1.189 1.192 815,935 -0.01(-0.78%)
Oct 20, 2009 1.195 1.206 1.194 1.201 823,358 -0.00(-0.19%)
Oct 19, 2009 1.199 1.213 1.199 1.203 965,080 +0.00(+0.19%)
Oct 16, 2009 1.199 1.210 1.184 1.201 989,050 -0.00(-0.19%)
Oct 15, 2009 1.194 1.208 1.189 1.203 749,306 -0.01(-0.58%)
Oct 14, 2009 1.201 1.210 1.194 1.210 1,464,820 +0.03(+2.18%)
Oct 13, 2009 1.187 1.196 1.177 1.184 989,527 +0.00(+0.00%)
Oct 12, 2009 1.201 1.205 1.184 1.184 806,291 -0.00(-0.39%)
Oct 09, 2009 1.196 1.201 1.189 1.189 621,845 -0.00(-0.31%)
Oct 08, 2009 1.196 1.201 1.189 1.193 1,191,953 +0.01(+0.71%)
Oct 07, 2009 1.170 1.192 1.170 1.184 800,821 -0.00(-0.39%)
Oct 06, 2009 1.161 1.192 1.159 1.189 1,666,614 +0.04(+3.47%)
Oct 05, 2009 1.147 1.156 1.142 1.149 964,445 +0.01(+0.62%)
Oct 02, 2009 1.135 1.147 1.114 1.142 1,809,880 -0.02(-1.81%)
Oct 01, 2009 1.173 1.182 1.156 1.163 1,383,268 -0.01(-0.80%)
Sep 30, 2009 1.173 1.184 1.163 1.173 1,100,945 -0.00(-0.03%)
Sep 29, 2009 1.187 1.187 1.168 1.173 878,937 -0.01(-1.16%)
Sep 28, 2009 1.180 1.198 1.180 1.187 1,043,558 +0.01(+1.00%)
Sep 25, 2009 1.177 1.189 1.173 1.175 1,533,653 -0.02(-1.38%)
Sep 24, 2009 1.199 1.229 1.175 1.191 1,891,419 -0.01(-0.98%)
Sep 23, 2009 1.215 1.224 1.194 1.203 2,131,240 -0.00(-0.39%)
Sep 22, 2009 1.180 1.208 1.180 1.208 1,553,632 +0.02(+1.98%)
Sep 21, 2009 1.173 1.184 1.163 1.184 842,488 +0.00(+0.20%)
Sep 18, 2009 1.184 1.192 1.173 1.182 1,368,120 +0.00(+0.40%)
Sep 17, 2009 1.180 1.189 1.170 1.177 1,424,973 -0.00(-0.20%)
Sep 16, 2009 1.184 1.184 1.173 1.180 1,083,255 +0.01(+0.60%)
Sep 15, 2009 1.163 1.173 1.161 1.173 1,119,793 +0.01(+0.60%)
Sep 14, 2009 1.182 1.184 1.154 1.166 1,095,466 -0.04(-3.68%)
Sep 11, 2009 1.215 1.224 1.206 1.210 1,781,349 -0.00(-0.39%)
Sep 10, 2009 1.213 1.217 1.199 1.215 885,720 +0.01(+0.78%)
Sep 09, 2009 1.196 1.213 1.196 1.206 918,255 -0.00(-0.19%)
Sep 08, 2009 1.184 1.208 1.184 1.208 1,335,704 +0.04(+3.00%)
Sep 04, 2009 1.152 1.175 1.149 1.173 731,599 +0.02(+1.83%)
Sep 03, 2009 1.138 1.189 1.081 1.152 1,008,457 +0.01(+1.24%)
Sep 02, 2009 1.152 1.159 1.133 1.138 1,157,103 -0.02(-1.62%)
Sep 01, 2009 1.161 1.182 1.149 1.156 1,113,918 -0.01(-1.00%)
Aug 31, 2009 1.173 1.177 1.163 1.168 990,337 -0.01(-0.80%)
Aug 28, 2009 1.177 1.187 1.170 1.177 649,856 +0.00(+0.00%)
Aug 27, 2009 1.189 1.189 1.161 1.177 1,016,161 -0.01(-0.59%)
Aug 26, 2009 1.177 1.187 1.173 1.184 923,115 +0.01(+0.50%)
Aug 25, 2009 1.192 1.196 1.164 1.179 1,502,858 -0.00(-0.30%)
Aug 24, 2009 1.173 1.194 1.167 1.182 1,266,291 +0.01(+1.20%)
Aug 21, 2009 1.196 1.210 1.161 1.168 1,985,454 -0.01(-1.19%)
Aug 20, 2009 1.102 1.182 1.102 1.182 1,582,389 +0.08(+7.46%)
Aug 19, 2009 1.084 1.112 1.084 1.100 1,232,840 -0.00(-0.42%)
Aug 18, 2009 1.123 1.131 1.095 1.105 1,821,639 +0.00(+0.43%)
Aug 17, 2009 1.126 1.126 1.067 1.100 1,716,228 -0.05(-4.48%)
Aug 14, 2009 1.159 1.166 1.142 1.152 1,043,980 -0.01(-1.21%)
Aug 13, 2009 1.161 1.179 1.154 1.166 1,056,745 -0.00(-0.20%)
Aug 12, 2009 1.152 1.173 1.149 1.168 1,001,691 +0.01(+0.61%)
Aug 11, 2009 1.175 1.184 1.149 1.161 1,301,017 -0.01(-1.20%)
Aug 10, 2009 1.194 1.208 1.175 1.175 1,333,270 -0.01(-1.18%)
Aug 07, 2009 1.184 1.208 1.184 1.189 1,085,234 +0.02(+1.40%)
Aug 06, 2009 1.180 1.189 1.166 1.173 741,000 -0.01(-0.79%)
Aug 05, 2009 1.166 1.182 1.163 1.182 1,065,025 +0.01(+0.80%)
Aug 04, 2009 1.170 1.180 1.163 1.173 993,590 -0.00(-0.40%)
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.