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, 2009 0.7094 0.7163 0.6912 0.6934 1,222,748 -0.00(-0.33%)
Mar 30, 2009 0.7345 0.7391 0.6820 0.6957 1,707,473 -0.03(-4.69%)
Mar 26, 2009 0.6820 0.7413 0.6820 0.7299 2,281,788 +0.04(+5.61%)
Mar 25, 2009 0.6752 0.7528 0.6752 0.6912 3,360,582 +0.01(+1.34%)
Mar 24, 2009 0.7048 0.7071 0.6706 0.6820 3,031,529 +0.00(+0.00%)
Mar 23, 2009 0.6524 0.6820 0.6501 0.6820 2,282,621 +0.08(+12.41%)
Mar 20, 2009 0.6227 0.6296 0.5999 0.6068 1,064,418 -0.01(-1.48%)
Mar 19, 2009 0.6250 0.6592 0.6159 0.6159 2,385,809 -0.00(-0.37%)
Mar 18, 2009 0.6136 0.6341 0.5954 0.6182 1,919,124 +0.00(+0.72%)
Mar 17, 2009 0.6022 0.6159 0.5862 0.6137 1,238,285 +0.02(+3.48%)
Mar 16, 2009 0.6022 0.6182 0.5862 0.5931 1,795,449 -0.00(-0.76%)
Mar 13, 2009 0.6068 0.6068 0.5725 0.5976 0 -0.03(-4.71%)
Mar 12, 2009 0.5908 0.6387 0.5771 0.6272 2,045,973 +0.03(+4.94%)
Mar 11, 2009 0.6227 0.6227 0.5566 0.5976 2,336,863 +0.05(+10.08%)
Mar 10, 2009 0.5041 0.5497 0.5041 0.5429 2,753,519 +0.05(+10.70%)
Mar 09, 2009 0.5110 0.5224 0.4904 0.4904 2,523,933 -0.03(-4.87%)
Mar 06, 2009 0.5292 0.5611 0.4881 0.5155 0 -0.01(-2.16%)
Mar 05, 2009 0.5497 0.5589 0.5132 0.5269 1,062,836 -0.05(-8.33%)
Mar 04, 2009 0.6045 0.6090 0.5475 0.5748 2,924,071 +0.00(+0.40%)
Mar 02, 2009 0.6319 0.6319 0.5703 0.5725 2,691,973 -0.06(-9.55%)
Feb 27, 2009 0.6433 0.6455 0.6227 0.6330 0 -0.02(-3.31%)
Feb 26, 2009 0.6569 0.6592 0.6319 0.6547 968,284 +0.01(+1.41%)
Feb 25, 2009 0.6455 0.6592 0.6204 0.6455 1,556,495 -0.01(-1.05%)
Feb 24, 2009 0.6159 0.6547 0.6159 0.6524 2,108,395 +0.03(+5.15%)
Feb 23, 2009 0.6752 0.6866 0.6159 0.6204 2,377,603 -0.05(-8.11%)
Feb 20, 2009 0.6615 0.6845 0.6433 0.6752 0 -0.01(-1.33%)
Feb 19, 2009 0.7163 0.7254 0.6843 0.6843 1,538,144 -0.02(-3.23%)
Feb 18, 2009 0.7550 0.7550 0.6889 0.7071 1,679,293 -0.04(-4.91%)
Feb 17, 2009 0.7824 0.7824 0.7436 0.7436 1,312,916 -0.05(-6.59%)
Feb 13, 2009 0.8166 0.8189 0.7961 0.7961 0 -0.03(-3.06%)
Feb 12, 2009 0.8029 0.8212 0.7915 0.8212 868,773 +0.01(+0.84%)
Feb 11, 2009 0.8052 0.8326 0.8052 0.8143 785,544 +0.00(+0.56%)
Feb 10, 2009 0.8508 0.8531 0.8029 0.8098 1,077,881 -0.05(-5.59%)
Feb 09, 2009 0.8440 0.8987 0.8417 0.8577 1,084,685 +0.01(+1.08%)
Feb 06, 2009 0.8121 0.8486 0.8121 0.8486 0 +0.03(+3.28%)
Feb 05, 2009 0.8029 0.8257 0.7984 0.8216 608,386 +0.01(+0.90%)
Feb 04, 2009 0.8486 0.8486 0.8075 0.8143 760,048 -0.01(-1.38%)
Feb 03, 2009 0.8098 0.8303 0.8029 0.8257 724,871 +0.02(+2.84%)
Feb 02, 2009 0.8029 0.8280 0.7984 0.8029 1,568,784 -0.02(-1.95%)
Jan 30, 2009 0.8257 0.8326 0.8052 0.8189 0 -0.01(-0.83%)
Jan 29, 2009 0.8166 0.8508 0.8121 0.8257 705,595 -0.03(-2.95%)
Jan 28, 2009 0.8440 0.8600 0.8280 0.8508 1,048,075 +0.04(+4.48%)
Jan 27, 2009 0.8075 0.8235 0.8075 0.8143 816,491 +0.01(+1.42%)
Jan 26, 2009 0.8326 0.8440 0.7984 0.8029 919,640 -0.02(-2.76%)
Jan 23, 2009 0.8007 0.8326 0.7984 0.8257 0 +0.01(+0.84%)
Jan 22, 2009 0.8463 0.8486 0.8007 0.8189 567,497 -0.03(-3.27%)
Jan 21, 2009 0.8554 0.8599 0.8075 0.8466 1,001,965 +0.01(+0.77%)
Jan 20, 2009 0.8759 0.8759 0.8349 0.8401 878,418 -0.04(-4.09%)
Jan 16, 2009 0.8805 0.9079 0.8645 0.8759 0 +0.01(+1.59%)
Jan 15, 2009 0.8942 0.8965 0.8554 0.8622 1,316,336 -0.04(-4.10%)
Jan 14, 2009 0.9124 0.9124 0.8805 0.8991 816,955 -0.02(-1.95%)
Jan 13, 2009 0.8965 0.9170 0.8782 0.9170 683,206 +0.02(+2.03%)
Jan 12, 2009 0.8987 0.9170 0.8851 0.8987 737,054 -0.02(-1.75%)
Jan 09, 2009 0.9170 0.9352 0.8965 0.9147 785,505 +0.00(+0.50%)
Jan 08, 2009 0.9307 0.9307 0.9010 0.9101 722,280 -0.03(-3.39%)
Jan 07, 2009 1.001 1.001 0.9307 0.9421 904,682 -0.06(-6.14%)
Jan 06, 2009 0.9672 1.049 0.9603 1.004 1,628,444 +0.04(+3.78%)
Jan 05, 2009 0.9261 0.9695 0.9056 0.9672 1,604,153 +0.06(+6.27%)
Jan 02, 2009 0.8622 0.9124 0.8486 0.9101 0 +0.07(+7.84%)
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.