Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.265 -0.025 (-0.47%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.098 1.117 1.098 1.117 1,586,887 +0.00(+0.20%)
Feb 25, 2010 1.107 1.121 1.091 1.114 871,665 +0.00(+0.21%)
Feb 24, 2010 1.114 1.121 1.109 1.112 1,292,837 +0.00(+0.41%)
Feb 23, 2010 1.121 1.126 1.107 1.107 1,258,695 -0.02(-1.62%)
Feb 22, 2010 1.128 1.130 1.119 1.126 1,687,705 +0.00(+0.41%)
Feb 19, 2010 1.110 1.128 1.110 1.121 1,390,017 +0.01(+0.82%)
Feb 18, 2010 1.107 1.121 1.105 1.112 1,233,259 +0.01(+0.83%)
Feb 17, 2010 1.107 1.112 1.101 1.103 925,394 +0.00(+0.00%)
Feb 16, 2010 1.087 1.103 1.085 1.103 1,830,868 +0.03(+2.97%)
Feb 12, 2010 1.073 1.071 1.071 1.071 1,234,935 -0.00(-0.20%)
Feb 11, 2010 1.057 1.082 1.055 1.073 980,632 -0.00(-0.21%)
Feb 10, 2010 1.062 1.080 1.060 1.076 1,298,709 +0.00(+0.21%)
Feb 09, 2010 1.064 1.079 1.057 1.073 1,898,333 +0.02(+1.51%)
Feb 08, 2010 1.064 1.080 1.044 1.057 1,956,600 -0.02(-1.48%)
Feb 05, 2010 1.082 1.082 1.018 1.073 3,986,423 -0.01(-0.86%)
Feb 04, 2010 1.132 1.132 1.073 1.083 4,896,150 -0.08(-6.85%)
Feb 03, 2010 1.139 1.162 1.119 1.162 2,669,339 +0.01(+1.19%)
Feb 02, 2010 1.128 1.151 1.128 1.148 827,297 +0.02(+1.82%)
Feb 01, 2010 1.121 1.135 1.114 1.128 1,338,979 +0.02(+1.43%)
Jan 29, 2010 1.135 1.145 1.105 1.112 1,747,740 -0.02(-1.61%)
Jan 28, 2010 1.148 1.160 1.126 1.130 1,134,073 -0.01(-1.00%)
Jan 27, 2010 1.148 1.148 1.130 1.142 2,048,957 +0.00(+0.20%)
Jan 26, 2010 1.142 1.151 1.139 1.139 1,431,502 -0.01(-0.49%)
Jan 25, 2010 1.151 1.153 1.142 1.145 1,449,899 +0.00(+0.29%)
Jan 22, 2010 1.167 1.169 1.142 1.142 1,875,048 -0.03(-2.53%)
Jan 21, 2010 1.178 1.185 1.162 1.171 1,914,145 -0.01(-0.77%)
Jan 20, 2010 1.180 1.180 1.167 1.180 1,227,277 -0.01(-0.58%)
Jan 19, 2010 1.176 1.187 1.174 1.187 1,166,149 +0.01(+0.58%)
Jan 15, 2010 1.180 1.180 1.180 1.180 1,360,008 -0.00(-0.38%)
Jan 14, 2010 1.174 1.185 1.174 1.185 1,129,610 +0.00(+0.00%)
Jan 13, 2010 1.167 1.185 1.167 1.185 1,104,126 +0.01(+0.97%)
Jan 12, 2010 1.169 1.174 1.164 1.174 1,380,275 -0.00(-0.19%)
Jan 11, 2010 1.178 1.185 1.174 1.176 1,935,092 -0.01(-0.58%)
Jan 08, 2010 1.174 1.185 1.174 1.183 1,473,979 +0.00(+0.19%)
Jan 07, 2010 1.174 1.180 1.167 1.180 999,485 -0.00(-0.19%)
Jan 06, 2010 1.164 1.183 1.162 1.183 1,457,359 +0.01(+0.78%)
Jan 05, 2010 1.169 1.174 1.160 1.174 1,169,296 +0.00(+0.39%)
Jan 04, 2010 1.158 1.171 1.155 1.169 1,328,744 +0.02(+1.79%)
Dec 31, 2009 1.158 1.148 1.148 1.148 1,168,668 -0.00(-0.20%)
Dec 30, 2009 1.153 1.160 1.151 1.151 1,221,519 -0.00(-0.39%)
Dec 29, 2009 1.155 1.164 1.153 1.155 1,352,794 +0.00(+0.20%)
Dec 28, 2009 1.171 1.171 1.151 1.153 1,025,588 -0.01(-1.18%)
Dec 24, 2009 1.160 1.171 1.160 1.167 526,721 +0.00(+0.01%)
Dec 23, 2009 1.160 1.167 1.153 1.167 1,008,477 +0.01(+0.79%)
Dec 22, 2009 1.160 1.171 1.158 1.158 1,048,501 -0.01(-0.78%)
Dec 21, 2009 1.164 1.176 1.158 1.167 1,829,065 +0.00(+0.00%)
Dec 18, 2009 1.153 1.171 1.151 1.167 1,675,922 +0.01(+0.59%)
Dec 17, 2009 1.171 1.171 1.146 1.160 2,174,978 -0.01(-0.97%)
Dec 16, 2009 1.153 1.174 1.151 1.171 2,344,802 +0.02(+1.58%)
Dec 15, 2009 1.144 1.153 1.139 1.153 1,970,705 +0.01(+1.20%)
Dec 14, 2009 1.144 1.146 1.139 1.139 1,718,429 +0.00(+0.20%)
Dec 11, 2009 1.155 1.158 1.137 1.137 1,092,400 -0.01(-0.83%)
Dec 10, 2009 1.162 1.162 1.139 1.147 2,357,950 -0.04(-3.23%)
Dec 09, 2009 1.189 1.194 1.183 1.185 1,604,270 -0.00(-0.38%)
Dec 08, 2009 1.185 1.189 1.176 1.189 1,630,685 +0.00(+0.38%)
Dec 07, 2009 1.176 1.189 1.176 1.185 1,755,798 +0.01(+0.58%)
Dec 04, 2009 1.176 1.184 1.174 1.178 1,473,812 +0.01(+0.58%)
Dec 03, 2009 1.178 1.180 1.167 1.171 1,673,337 +0.00(+0.00%)
Dec 02, 2009 1.176 1.176 1.164 1.171 1,413,382 -0.00(-0.39%)
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.