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 (%)
Oct 29, 2010 1.319 1.319 1.314 1.319 804,146 +0.00(+0.19%)
Oct 28, 2010 1.329 1.334 1.309 1.317 1,370,268 -0.01(-0.57%)
Oct 27, 2010 1.324 1.324 1.309 1.324 1,626,769 -0.01(-0.38%)
Oct 25, 2010 1.329 1.342 1.322 1.329 1,082,665 +0.02(+1.15%)
Oct 22, 2010 1.327 1.327 1.309 1.314 894,205 -0.01(-0.57%)
Oct 21, 2010 1.314 1.329 1.304 1.322 929,192 +0.01(+0.96%)
Oct 20, 2010 1.294 1.319 1.292 1.309 1,171,908 +0.02(+1.36%)
Oct 19, 2010 1.304 1.307 1.282 1.292 1,635,058 -0.03(-1.91%)
Oct 18, 2010 1.304 1.317 1.302 1.317 948,318 +0.01(+0.96%)
Oct 15, 2010 1.314 1.317 1.299 1.304 1,157,610 +0.00(+0.19%)
Oct 14, 2010 1.314 1.317 1.299 1.302 1,190,202 -0.01(-0.58%)
Oct 13, 2010 1.304 1.319 1.304 1.309 1,467,674 +0.01(+0.77%)
Oct 12, 2010 1.294 1.302 1.284 1.299 1,312,745 -0.00(-0.19%)
Oct 11, 2010 1.297 1.307 1.294 1.302 995,872 +0.01(+0.39%)
Oct 08, 2010 1.297 1.297 1.277 1.297 918,834 +0.01(+0.78%)
Oct 07, 2010 1.294 1.294 1.272 1.287 791,662 +0.00(+0.20%)
Oct 06, 2010 1.287 1.289 1.274 1.284 867,495 -0.00(-0.20%)
Oct 05, 2010 1.256 1.287 1.256 1.287 1,787,766 +0.04(+3.02%)
Oct 04, 2010 1.272 1.272 1.249 1.249 1,240,765 -0.03(-1.97%)
Oct 01, 2010 1.274 1.277 1.261 1.274 793,409 +0.01(+0.80%)
Sep 30, 2010 1.272 1.286 1.256 1.264 1,525,237 -0.00(-0.20%)
Sep 29, 2010 1.269 1.277 1.264 1.266 1,127,047 -0.01(-0.59%)
Sep 28, 2010 1.256 1.277 1.241 1.274 3,171,497 +0.01(+1.00%)
Sep 27, 2010 1.256 1.261 1.249 1.261 2,764,911 +0.01(+0.60%)
Sep 24, 2010 1.229 1.256 1.229 1.254 3,512,116 +0.04(+3.31%)
Sep 23, 2010 1.234 1.234 1.214 1.214 1,819,669 -0.03(-2.23%)
Sep 22, 2010 1.239 1.241 1.229 1.241 1,388,693 +0.00(+0.20%)
Sep 21, 2010 1.239 1.241 1.229 1.239 1,137,880 +0.00(+0.20%)
Sep 20, 2010 1.211 1.236 1.211 1.236 2,023,864 +0.02(+1.65%)
Sep 17, 2010 1.216 1.226 1.206 1.216 992,311 +0.01(+0.62%)
Sep 15, 2010 1.214 1.216 1.199 1.209 1,078,418 -0.01(-0.41%)
Sep 14, 2010 1.196 1.216 1.194 1.214 1,620,784 +0.02(+1.33%)
Sep 13, 2010 1.204 1.216 1.194 1.198 2,500,171 +0.00(+0.14%)
Sep 10, 2010 1.194 1.201 1.191 1.196 1,121,050 +0.01(+0.62%)
Sep 09, 2010 1.189 1.201 1.186 1.189 1,450,449 +0.00(+0.41%)
Sep 08, 2010 1.181 1.189 1.174 1.184 1,016,570 +0.01(+0.63%)
Sep 07, 2010 1.186 1.194 1.167 1.177 1,372,650 -0.01(-0.83%)
Sep 03, 2010 1.184 1.194 1.179 1.186 1,113,552 +0.01(+1.04%)
Sep 02, 2010 1.155 1.174 1.152 1.174 1,090,351 +0.02(+1.91%)
Sep 01, 2010 1.118 1.152 1.118 1.152 1,425,796 +0.05(+4.21%)
Aug 31, 2010 1.105 1.113 1.092 1.105 407 -0.00(-0.44%)
Aug 30, 2010 1.120 1.128 1.105 1.110 1,467,628 -0.02(-1.52%)
Aug 27, 2010 1.128 1.128 1.088 1.128 1,657,915 +0.02(+2.00%)
Aug 26, 2010 1.125 1.128 1.083 1.105 2,076,638 -0.01(-1.10%)
Aug 25, 2010 1.103 1.120 1.096 1.118 1,687,721 +0.00(+0.22%)
Aug 24, 2010 1.091 1.120 1.091 1.115 1,699,503 -0.00(-0.22%)
Aug 23, 2010 1.147 1.164 1.111 1.118 3,226,124 -0.04(-3.18%)
Aug 20, 2010 1.145 1.155 1.140 1.155 992,386 +0.00(+0.21%)
Aug 19, 2010 1.164 1.164 1.142 1.152 981,620 -0.02(-1.47%)
Aug 18, 2010 1.159 1.169 1.147 1.169 894,458 +0.02(+1.49%)
Aug 17, 2010 1.142 1.162 1.140 1.152 941,701 +0.02(+1.73%)
Aug 16, 2010 1.128 1.140 1.120 1.132 826,867 +0.00(+0.22%)
Aug 13, 2010 1.130 1.145 1.130 1.130 725,634 -0.00(-0.22%)
Aug 12, 2010 1.132 1.145 1.120 1.132 761,037 -0.01(-1.07%)
Aug 11, 2010 1.177 1.177 1.140 1.145 1,630,174 -0.05(-3.91%)
Aug 10, 2010 1.191 1.199 1.181 1.191 718,842 -0.01(-0.82%)
Aug 09, 2010 1.189 1.201 1.186 1.201 1,332,568 +0.02(+1.45%)
Aug 06, 2010 1.184 1.194 1.172 1.184 1,307,898 -0.01(-0.62%)
Aug 05, 2010 1.189 1.194 1.186 1.191 679,396 +0.00(+0.21%)
Aug 04, 2010 1.189 1.196 1.184 1.189 851,675 +0.00(+0.41%)
Aug 03, 2010 1.181 1.194 1.181 1.184 975,778 -0.00(-0.41%)
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.