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, 2012 1.740 1.740 1.709 1.716 973,880 -0.01(-0.72%)
Oct 26, 2012 1.712 1.728 1.728 1.728 693,015 +0.02(+1.09%)
Oct 25, 2012 1.719 1.725 1.703 1.709 852,422 -0.00(-0.18%)
Oct 24, 2012 1.712 1.722 1.709 1.712 796,386 +0.00(+0.00%)
Oct 23, 2012 1.709 1.712 1.691 1.712 1,369,057 -0.01(-0.36%)
Oct 19, 2012 1.734 1.734 1.716 1.719 1,126,072 -0.02(-0.89%)
Oct 18, 2012 1.746 1.750 1.734 1.734 1,032,309 -0.02(-0.89%)
Oct 17, 2012 1.737 1.750 1.737 1.750 616,925 +0.01(+0.53%)
Oct 16, 2012 1.728 1.746 1.725 1.740 1,478,771 +0.01(+0.72%)
Oct 15, 2012 1.728 1.731 1.716 1.728 641,355 +0.01(+0.72%)
Oct 12, 2012 1.722 1.725 1.703 1.716 659,391 +0.00(+0.18%)
Oct 11, 2012 1.712 1.735 1.712 1.712 744,507 +0.00(+0.00%)
Oct 10, 2012 1.737 1.740 1.709 1.712 1,654,760 -0.03(-1.60%)
Oct 09, 2012 1.762 1.768 1.737 1.740 1,383,935 -0.02(-1.06%)
Oct 08, 2012 1.765 1.765 1.753 1.759 809,058 -0.01(-0.35%)
Oct 05, 2012 1.768 1.781 1.762 1.765 890,463 +0.00(+0.18%)
Oct 04, 2012 1.762 1.771 1.753 1.762 713,812 +0.02(+0.89%)
Oct 03, 2012 1.756 1.759 1.740 1.746 686,460 -0.01(-0.35%)
Oct 02, 2012 1.774 1.777 1.746 1.753 758,374 -0.01(-0.70%)
Oct 01, 2012 1.759 1.771 1.753 1.765 566,186 +0.02(+1.24%)
Sep 28, 2012 1.765 1.771 1.743 1.743 1,342,896 -0.03(-1.57%)
Sep 27, 2012 1.765 1.778 1.760 1.771 611,875 +0.01(+0.53%)
Sep 26, 2012 1.777 1.784 1.740 1.762 1,341,456 -0.02(-1.39%)
Sep 25, 2012 1.799 1.805 1.781 1.787 1,000,254 -0.00(-0.17%)
Sep 24, 2012 1.781 1.805 1.774 1.790 2,311,584 -0.01(-0.34%)
Sep 21, 2012 1.784 1.802 1.781 1.796 2,431,215 +0.02(+1.22%)
Sep 20, 2012 1.768 1.774 1.759 1.774 1,054,769 -0.00(-0.17%)
Sep 19, 2012 1.768 1.777 1.768 1.777 910,068 +0.01(+0.70%)
Sep 18, 2012 1.753 1.765 1.746 1.765 1,112,238 +0.02(+0.88%)
Sep 17, 2012 1.759 1.768 1.743 1.750 897,568 -0.02(-1.05%)
Sep 14, 2012 1.781 1.790 1.759 1.768 1,018,826 -0.00(-0.17%)
Sep 13, 2012 1.762 1.784 1.759 1.771 974,914 +0.02(+1.06%)
Sep 12, 2012 1.771 1.777 1.747 1.753 1,185,586 -0.01(-0.70%)
Sep 11, 2012 1.744 1.765 1.738 1.765 1,277,159 +0.03(+1.57%)
Sep 10, 2012 1.744 1.750 1.738 1.738 1,017,572 +0.00(+0.17%)
Sep 07, 2012 1.735 1.747 1.735 1.735 1,286,950 +0.00(+0.17%)
Sep 06, 2012 1.741 1.753 1.732 1.732 1,240,645 +0.01(+0.35%)
Sep 05, 2012 1.732 1.738 1.723 1.726 761,486 -0.01(-0.70%)
Sep 04, 2012 1.735 1.738 1.723 1.738 856,712 +0.01(+0.52%)
Aug 31, 2012 1.720 1.738 1.720 1.729 1,151,209 +0.02(+0.88%)
Aug 30, 2012 1.717 1.726 1.714 1.714 639,893 -0.01(-0.53%)
Aug 29, 2012 1.726 1.729 1.720 1.723 751,947 +0.02(+1.06%)
Aug 27, 2012 1.702 1.711 1.693 1.705 989,323 +0.01(+0.53%)
Aug 24, 2012 1.674 1.705 1.674 1.696 1,388,466 +0.01(+0.54%)
Aug 23, 2012 1.686 1.686 1.677 1.686 774,836 +0.00(+0.00%)
Aug 22, 2012 1.696 1.699 1.683 1.686 1,183,144 -0.01(-0.36%)
Aug 21, 2012 1.690 1.702 1.690 1.693 802,698 +0.00(+0.18%)
Aug 20, 2012 1.693 1.699 1.683 1.690 1,051,635 -0.00(-0.18%)
Aug 17, 2012 1.693 1.702 1.690 1.693 993,595 +0.00(+0.00%)
Aug 16, 2012 1.671 1.693 1.668 1.693 1,251,289 +0.02(+1.27%)
Aug 15, 2012 1.665 1.671 1.662 1.671 834,597 +0.01(+0.55%)
Aug 14, 2012 1.668 1.671 1.662 1.662 746,580 +0.00(+0.18%)
Aug 13, 2012 1.662 1.671 1.656 1.659 652,850 -0.01(-0.36%)
Aug 10, 2012 1.653 1.665 1.650 1.665 759,130 +0.00(+0.18%)
Aug 09, 2012 1.650 1.662 1.650 1.662 638,229 +0.01(+0.55%)
Aug 08, 2012 1.641 1.656 1.641 1.653 730,560 +0.00(+0.18%)
Aug 07, 2012 1.641 1.650 1.641 1.650 812,879 +0.01(+0.83%)
Aug 06, 2012 1.641 1.650 1.635 1.637 992,020 -0.00(-0.09%)
Aug 03, 2012 1.641 1.644 1.635 1.638 727,721 +0.02(+0.93%)
Aug 02, 2012 1.617 1.626 1.605 1.623 568,979 +0.00(+0.00%)
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.