Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.099 1.118 1.099 1.118 1,585,214 +0.00(+0.20%)
Feb 25, 2010 1.109 1.122 1.093 1.115 870,746 +0.00(+0.20%)
Feb 24, 2010 1.115 1.122 1.110 1.113 1,291,475 +0.00(+0.41%)
Feb 23, 2010 1.122 1.127 1.109 1.109 1,257,368 -0.02(-1.62%)
Feb 22, 2010 1.129 1.131 1.120 1.127 1,685,926 +0.00(+0.41%)
Feb 19, 2010 1.111 1.129 1.111 1.122 1,388,552 +0.01(+0.82%)
Feb 18, 2010 1.109 1.122 1.106 1.113 1,231,959 +0.01(+0.83%)
Feb 17, 2010 1.109 1.113 1.102 1.104 924,418 +0.00(+0.00%)
Feb 16, 2010 1.088 1.104 1.086 1.104 1,828,938 +0.03(+2.97%)
Feb 12, 2010 1.074 1.072 1.072 1.072 1,233,633 -0.00(-0.20%)
Feb 11, 2010 1.058 1.084 1.056 1.074 979,598 -0.00(-0.21%)
Feb 10, 2010 1.063 1.081 1.061 1.077 1,297,340 +0.00(+0.21%)
Feb 09, 2010 1.065 1.080 1.058 1.074 1,896,332 +0.02(+1.51%)
Feb 08, 2010 1.065 1.081 1.045 1.058 1,954,537 -0.02(-1.48%)
Feb 05, 2010 1.084 1.084 1.019 1.074 3,982,221 -0.01(-0.86%)
Feb 04, 2010 1.134 1.134 1.074 1.084 4,890,989 -0.08(-6.85%)
Feb 03, 2010 1.141 1.163 1.120 1.163 2,666,525 +0.01(+1.19%)
Feb 02, 2010 1.129 1.152 1.129 1.150 826,424 +0.02(+1.82%)
Feb 01, 2010 1.122 1.136 1.115 1.129 1,337,567 +0.02(+1.43%)
Jan 29, 2010 1.136 1.146 1.106 1.113 1,745,898 -0.02(-1.61%)
Jan 28, 2010 1.150 1.161 1.127 1.131 1,132,878 -0.01(-1.00%)
Jan 27, 2010 1.150 1.150 1.131 1.143 2,046,797 +0.00(+0.20%)
Jan 26, 2010 1.143 1.152 1.141 1.141 1,429,993 -0.01(-0.49%)
Jan 25, 2010 1.152 1.154 1.143 1.146 1,448,371 +0.00(+0.29%)
Jan 22, 2010 1.168 1.170 1.143 1.143 1,873,071 -0.03(-2.53%)
Jan 21, 2010 1.179 1.186 1.163 1.172 1,912,127 -0.01(-0.77%)
Jan 20, 2010 1.182 1.182 1.168 1.182 1,225,983 -0.01(-0.58%)
Jan 19, 2010 1.177 1.188 1.175 1.188 1,164,920 +0.01(+0.58%)
Jan 15, 2010 1.182 1.182 1.182 1.182 1,358,575 -0.00(-0.38%)
Jan 14, 2010 1.175 1.186 1.175 1.186 1,128,419 +0.00(+0.00%)
Jan 13, 2010 1.168 1.186 1.168 1.186 1,102,962 +0.01(+0.97%)
Jan 12, 2010 1.170 1.175 1.166 1.175 1,378,820 -0.00(-0.19%)
Jan 11, 2010 1.179 1.186 1.175 1.177 1,933,052 -0.01(-0.58%)
Jan 08, 2010 1.175 1.186 1.175 1.184 1,472,425 +0.00(+0.19%)
Jan 07, 2010 1.175 1.182 1.168 1.182 998,432 -0.00(-0.19%)
Jan 06, 2010 1.166 1.184 1.163 1.184 1,455,823 +0.01(+0.78%)
Jan 05, 2010 1.170 1.175 1.161 1.175 1,168,063 +0.00(+0.39%)
Jan 04, 2010 1.159 1.172 1.157 1.170 1,327,344 +0.02(+1.79%)
Dec 31, 2009 1.159 1.150 1.150 1.150 1,167,436 -0.00(-0.20%)
Dec 30, 2009 1.154 1.161 1.152 1.152 1,220,232 -0.00(-0.39%)
Dec 29, 2009 1.157 1.166 1.154 1.157 1,351,368 +0.00(+0.20%)
Dec 28, 2009 1.172 1.172 1.152 1.154 1,024,507 -0.01(-1.18%)
Dec 24, 2009 1.161 1.172 1.161 1.168 526,166 +0.00(+0.01%)
Dec 23, 2009 1.161 1.168 1.154 1.168 1,007,414 +0.01(+0.79%)
Dec 22, 2009 1.161 1.172 1.159 1.159 1,047,396 -0.01(-0.78%)
Dec 21, 2009 1.166 1.177 1.159 1.168 1,827,136 +0.00(+0.00%)
Dec 18, 2009 1.154 1.172 1.152 1.168 1,674,155 +0.01(+0.59%)
Dec 17, 2009 1.172 1.172 1.147 1.161 2,172,685 -0.01(-0.97%)
Dec 16, 2009 1.154 1.175 1.152 1.172 2,342,330 +0.02(+1.58%)
Dec 15, 2009 1.145 1.154 1.141 1.154 1,968,627 +0.01(+1.20%)
Dec 14, 2009 1.145 1.147 1.141 1.141 1,716,618 +0.00(+0.20%)
Dec 11, 2009 1.157 1.159 1.138 1.138 1,091,248 -0.01(-0.83%)
Dec 10, 2009 1.163 1.163 1.141 1.148 2,355,464 -0.04(-3.23%)
Dec 09, 2009 1.191 1.195 1.184 1.186 1,602,579 -0.00(-0.38%)
Dec 08, 2009 1.186 1.191 1.177 1.191 1,628,966 +0.00(+0.39%)
Dec 07, 2009 1.177 1.191 1.177 1.186 1,753,947 +0.01(+0.58%)
Dec 04, 2009 1.177 1.186 1.175 1.179 1,472,258 +0.01(+0.58%)
Dec 03, 2009 1.179 1.182 1.168 1.172 1,671,573 +0.00(+0.00%)
Dec 02, 2009 1.177 1.177 1.166 1.172 1,411,892 -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.