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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2008 1.962 1.964 1.939 1.939 594,656 -0.01(-0.58%)
Mar 28, 2008 1.962 1.985 1.946 1.950 569,470 -0.01(-0.58%)
Mar 27, 2008 1.964 2.003 1.959 1.962 666,184 -0.00(-0.12%)
Mar 26, 2008 1.964 2.053 1.959 1.964 1,243,572 -0.00(-0.23%)
Mar 25, 2008 1.978 1.987 1.939 1.969 1,352,994 +0.00(+0.23%)
Mar 24, 2008 1.923 1.966 1.921 1.964 881,460 +0.06(+3.11%)
Mar 21, 2008 1.877 1.914 1.875 1.905 758,176 +0.00(+0.00%)
Mar 20, 2008 1.877 1.914 1.875 1.905 758,176 +0.03(+1.46%)
Mar 19, 2008 1.934 1.934 1.873 1.877 1,001,724 -0.03(-1.67%)
Mar 18, 2008 1.873 1.914 1.868 1.909 1,024,520 +0.04(+2.07%)
Mar 17, 2008 1.845 1.891 1.843 1.870 833,636 -0.03(-1.32%)
Mar 14, 2008 1.941 1.941 1.875 1.896 1,123,597 -0.04(-2.01%)
Mar 13, 2008 1.925 1.943 1.907 1.934 1,132,365 -0.03(-1.74%)
Mar 12, 2008 1.989 1.991 1.962 1.969 1,054,796 -0.00(-0.12%)
Mar 11, 2008 1.950 1.978 1.930 1.971 898,952 +0.05(+2.86%)
Mar 10, 2008 1.959 1.962 1.902 1.916 1,049,772 -0.04(-1.98%)
Mar 07, 2008 1.971 1.980 1.943 1.955 1,047,505 -0.02(-1.04%)
Mar 06, 2008 1.996 2.007 1.973 1.975 449,785 -0.03(-1.48%)
Mar 05, 2008 2.012 2.044 1.973 2.005 668,669 +0.00(+0.11%)
Mar 04, 2008 1.996 2.003 1.969 2.003 835,008 +0.01(+0.57%)
Mar 03, 2008 2.028 2.028 1.978 1.991 755,633 -0.01(-0.34%)
Feb 29, 2008 2.046 2.046 1.996 1.998 714,578 -0.04(-2.01%)
Feb 28, 2008 2.051 2.051 2.032 2.039 554,815 -0.01(-0.67%)
Feb 27, 2008 2.014 2.058 2.012 2.053 755,786 +0.01(+0.56%)
Feb 26, 2008 2.023 2.051 2.021 2.042 907,702 +0.01(+0.67%)
Feb 25, 2008 1.996 2.028 1.987 2.028 656,390 +0.03(+1.72%)
Feb 22, 2008 1.973 2.001 1.959 1.994 826,806 +0.01(+0.61%)
Feb 21, 2008 1.996 2.014 1.973 1.982 690,905 -0.01(-0.72%)
Feb 20, 2008 1.969 1.998 1.959 1.996 746,580 +0.01(+0.57%)
Feb 19, 2008 1.994 2.012 1.982 1.985 678,191 +0.00(+0.12%)
Feb 18, 2008 1.973 1.982 1.964 1.982 0 +0.00(+0.00%)
Feb 15, 2008 1.973 1.982 1.964 1.982 487,052 +0.00(+0.12%)
Feb 14, 2008 2.021 2.021 1.978 1.980 680,931 -0.03(-1.49%)
Feb 13, 2008 2.012 2.014 1.989 2.010 694,850 +0.03(+1.51%)
Feb 12, 2008 1.962 2.003 1.957 1.980 742,889 +0.02(+1.05%)
Feb 11, 2008 1.950 1.962 1.943 1.959 513,233 +0.01(+0.35%)
Feb 08, 2008 1.962 1.966 1.943 1.953 563,859 -0.01(-0.46%)
Feb 07, 2008 1.953 1.975 1.943 1.962 762,362 +0.02(+1.17%)
Feb 06, 2008 1.962 1.975 1.939 1.939 738,251 +0.00(+0.00%)
Feb 05, 2008 1.973 1.973 1.939 1.939 835,157 -0.06(-2.86%)
Feb 04, 2008 2.010 2.019 1.987 1.996 649,696 -0.00(-0.11%)
Feb 01, 2008 1.962 2.003 1.962 1.998 925,698 +0.03(+1.74%)
Jan 31, 2008 1.923 1.975 1.907 1.964 931,349 +0.03(+1.41%)
Jan 30, 2008 1.932 1.980 1.925 1.937 1,150,352 -0.00(-0.23%)
Jan 29, 2008 1.914 1.948 1.909 1.941 785,404 +0.03(+1.43%)
Jan 28, 2008 1.852 1.914 1.843 1.914 853,592 +0.04(+1.94%)
Jan 25, 2008 1.893 1.916 1.850 1.877 1,009,615 -0.02(-0.84%)
Jan 24, 2008 1.859 1.893 1.859 1.893 1,795,213 +0.04(+1.97%)
Jan 23, 2008 1.779 1.859 1.768 1.857 1,568,165 +0.03(+1.88%)
Jan 22, 2008 1.779 1.848 1.756 1.823 3,224,286 -0.04(-2.32%)
Jan 21, 2008 1.896 1.916 1.839 1.866 0 +0.00(+0.00%)
Jan 18, 2008 1.896 1.916 1.839 1.866 1,755,240 -0.03(-1.45%)
Jan 17, 2008 1.966 1.980 1.880 1.893 1,942,074 -0.08(-4.05%)
Jan 16, 2008 1.982 2.007 1.973 1.973 1,024,630 -0.02(-1.14%)
Jan 15, 2008 2.042 2.042 1.996 1.996 1,058,057 -0.04(-1.91%)
Jan 14, 2008 2.046 2.048 2.030 2.035 863,631 +0.01(+0.45%)
Jan 11, 2008 2.032 2.046 2.021 2.026 887,742 -0.02(-0.89%)
Jan 10, 2008 2.042 2.053 2.019 2.044 738,689 +0.00(+0.11%)
Jan 09, 2008 2.042 2.046 2.007 2.042 1,138,971 +0.00(+0.22%)
Jan 08, 2008 2.053 2.076 2.037 2.037 893,248 -0.01(-0.56%)
Jan 07, 2008 2.062 2.071 2.042 2.048 1,148,936 -0.00(-0.22%)
Jan 04, 2008 2.069 2.071 2.053 2.053 952,822 -0.02(-1.10%)
Jan 03, 2008 2.078 2.110 2.076 2.076 1,214,103 +0.00(+0.00%)
Jan 02, 2008 2.108 2.133 2.076 2.076 1,084,058 -0.04(-1.83%)
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.