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 (%)
Jul 29, 2011 1.540 1.556 1.513 1.543 2,450,219 -0.03(-1.73%)
Jul 28, 2011 1.584 1.597 1.567 1.570 1,656,472 -0.02(-1.19%)
Jul 27, 2011 1.627 1.627 1.589 1.589 1,708,946 -0.04(-2.33%)
Jul 26, 2011 1.638 1.643 1.627 1.627 866,949 -0.02(-1.32%)
Jul 25, 2011 1.635 1.654 1.635 1.649 1,013,528 -0.01(-0.49%)
Jul 22, 2011 1.655 1.657 1.651 1.657 805,089 +0.01(+0.49%)
Jul 21, 2011 1.632 1.651 1.630 1.649 777,154 +0.02(+1.33%)
Jul 20, 2011 1.646 1.646 1.622 1.627 980,913 -0.01(-0.33%)
Jul 19, 2011 1.624 1.641 1.619 1.632 1,165,746 +0.02(+1.01%)
Jul 18, 2011 1.635 1.643 1.616 1.616 1,094,391 -0.03(-1.65%)
Jul 15, 2011 1.649 1.656 1.638 1.643 733,682 -0.01(-0.33%)
Jul 14, 2011 1.668 1.676 1.641 1.649 965,402 -0.01(-0.33%)
Jul 13, 2011 1.649 1.668 1.649 1.654 962,146 +0.01(+0.33%)
Jul 12, 2011 1.635 1.657 1.632 1.649 839,733 +0.01(+0.50%)
Jul 11, 2011 1.657 1.660 1.635 1.641 917,306 -0.04(-2.10%)
Jul 08, 2011 1.668 1.676 1.660 1.676 786,459 -0.00(-0.16%)
Jul 07, 2011 1.676 1.695 1.676 1.679 1,329,009 +0.01(+0.32%)
Jul 06, 2011 1.684 1.684 1.665 1.673 805,167 -0.01(-0.48%)
Jul 05, 2011 1.665 1.689 1.665 1.681 1,408,091 +0.00(+0.16%)
Jul 01, 2011 1.662 1.681 1.651 1.679 1,687,922 +0.02(+1.48%)
Jun 30, 2011 1.649 1.665 1.649 1.654 1,450,066 +0.01(+0.33%)
Jun 29, 2011 1.651 1.654 1.645 1.649 706,735 +0.00(+0.16%)
Jun 28, 2011 1.635 1.646 1.630 1.646 995,528 +0.03(+1.67%)
Jun 27, 2011 1.608 1.622 1.605 1.619 763,981 +0.02(+1.19%)
Jun 24, 2011 1.608 1.646 1.600 1.600 1,180,169 -0.02(-1.01%)
Jun 23, 2011 1.611 1.622 1.597 1.616 1,609,154 -0.01(-0.67%)
Jun 22, 2011 1.605 1.627 1.605 1.627 1,074,278 +0.02(+1.35%)
Jun 21, 2011 1.597 1.608 1.592 1.605 1,219,758 +0.02(+1.20%)
Jun 20, 2011 1.581 1.586 1.576 1.586 819,114 +0.01(+0.69%)
Jun 17, 2011 1.589 1.597 1.570 1.575 1,271,232 -0.01(-0.34%)
Jun 16, 2011 1.586 1.600 1.578 1.581 1,032,974 -0.01(-0.34%)
Jun 15, 2011 1.603 1.603 1.581 1.586 1,170,231 -0.03(-1.68%)
Jun 14, 2011 1.589 1.619 1.578 1.613 1,033,417 +0.04(+2.76%)
Jun 13, 2011 1.591 1.591 1.559 1.570 1,053,868 -0.02(-1.00%)
Jun 10, 2011 1.604 1.610 1.575 1.586 1,684,110 -0.01(-0.83%)
Jun 09, 2011 1.597 1.612 1.591 1.599 975,922 +0.01(+0.67%)
Jun 08, 2011 1.591 1.602 1.589 1.589 1,525,956 -0.01(-0.50%)
Jun 07, 2011 1.597 1.607 1.589 1.597 1,386,370 +0.01(+0.84%)
Jun 06, 2011 1.589 1.599 1.583 1.583 1,486,747 -0.02(-0.99%)
Jun 03, 2011 1.602 1.615 1.599 1.599 1,227,178 +0.01(+0.67%)
May 24, 2011 1.597 1.604 1.586 1.589 1,305,724 -0.02(-0.99%)
May 23, 2011 1.597 1.611 1.583 1.604 1,868,151 +0.00(+0.17%)
May 20, 2011 1.623 1.623 1.602 1.602 931,845 -0.02(-1.30%)
May 19, 2011 1.631 1.631 1.610 1.623 1,082,848 +0.01(+0.33%)
May 18, 2011 1.610 1.620 1.602 1.618 819,876 +0.01(+0.49%)
May 17, 2011 1.607 1.610 1.591 1.610 1,099,716 -0.00(-0.16%)
May 16, 2011 1.636 1.636 1.602 1.612 868,750 -0.02(-1.30%)
May 13, 2011 1.631 1.647 1.628 1.634 1,292,157 +0.00(+0.16%)
May 12, 2011 1.618 1.631 1.615 1.631 1,012,128 +0.01(+0.49%)
May 11, 2011 1.647 1.652 1.618 1.623 1,045,067 -0.03(-1.76%)
May 10, 2011 1.639 1.652 1.631 1.652 989,576 +0.03(+1.79%)
May 09, 2011 1.618 1.634 1.618 1.623 997,749 +0.00(+0.16%)
May 06, 2011 1.631 1.639 1.615 1.620 937,605 +0.01(+0.66%)
May 05, 2011 1.610 1.618 1.597 1.610 776,618 -0.01(-0.33%)
May 04, 2011 1.634 1.634 1.604 1.615 1,071,793 -0.02(-0.97%)
May 03, 2011 1.636 1.644 1.628 1.631 1,110,288 -0.01(-0.65%)
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.