Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 1.589 1.596 1.581 1.591 1,318,628 +0.00(+0.16%)
Mar 30, 2011 1.589 1.589 1.589 1.589 1,080,935 +0.01(+0.82%)
Mar 29, 2011 1.576 1.591 1.568 1.576 693,290 +0.01(+0.49%)
Mar 28, 2011 1.573 1.594 1.568 1.568 1,021,348 +0.00(+0.16%)
Mar 25, 2011 1.576 1.604 1.563 1.566 1,607,181 +0.00(+0.00%)
Mar 24, 2011 1.576 1.589 1.560 1.566 1,306,087 +0.01(+0.66%)
Mar 23, 2011 1.540 1.555 1.540 1.555 1,193,717 +0.01(+0.50%)
Mar 22, 2011 1.584 1.584 1.537 1.548 655,040 +0.00(+0.00%)
Mar 21, 2011 1.555 1.558 1.542 1.548 1,047,081 +0.03(+1.86%)
Mar 18, 2011 1.524 1.527 1.511 1.519 866,669 +0.01(+0.85%)
Mar 17, 2011 1.493 1.524 1.493 1.506 1,263,876 +0.03(+2.09%)
Mar 16, 2011 1.560 1.560 1.455 1.475 3,037,410 -0.08(-5.13%)
Mar 15, 2011 1.545 1.599 1.540 1.555 1,944,928 -0.01(-0.66%)
Mar 14, 2011 1.571 1.576 1.545 1.566 850,808 -0.00(-0.16%)
Mar 11, 2011 1.566 1.581 1.563 1.568 1,164,056 +0.00(+0.16%)
Mar 10, 2011 1.586 1.593 1.563 1.566 1,797,469 -0.04(-2.20%)
Mar 09, 2011 1.583 1.613 1.576 1.601 1,468,961 +0.01(+0.79%)
Mar 08, 2011 1.576 1.591 1.558 1.588 1,021,504 +0.03(+2.11%)
Mar 07, 2011 1.586 1.596 1.555 1.555 1,305,600 -0.04(-2.22%)
Mar 04, 2011 1.558 1.593 1.535 1.591 1,675,143 +0.03(+1.94%)
Mar 03, 2011 1.566 1.578 1.553 1.560 1,514,440 +0.02(+1.14%)
Mar 02, 2011 1.538 1.555 1.538 1.543 860,158 +0.00(+0.16%)
Mar 01, 2011 1.553 1.560 1.540 1.540 1,295,227 +0.00(+0.00%)
Feb 28, 2011 1.553 1.568 1.538 1.540 1,342,514 -0.01(-0.65%)
Feb 25, 2011 1.543 1.606 1.538 1.550 1,418,532 +0.02(+1.49%)
Feb 24, 2011 1.513 1.533 1.500 1.528 2,124,873 -0.00(-0.16%)
Feb 23, 2011 1.578 1.596 1.513 1.530 3,003,742 -0.06(-3.65%)
Feb 22, 2011 1.603 1.608 1.578 1.588 1,374,486 -0.03(-2.02%)
Feb 18, 2011 1.618 1.624 1.611 1.621 1,085,638 +0.00(+0.16%)
Feb 17, 2011 1.613 1.629 1.601 1.618 1,363,248 +0.01(+0.47%)
Feb 16, 2011 1.611 1.621 1.603 1.611 1,225,901 +0.00(+0.16%)
Feb 15, 2011 1.608 1.613 1.598 1.608 1,416,767 -0.01(-0.78%)
Feb 14, 2011 1.636 1.638 1.608 1.621 1,782,577 -0.02(-1.08%)
Feb 11, 2011 1.603 1.651 1.601 1.639 1,817,663 +0.03(+1.88%)
Feb 10, 2011 1.578 1.613 1.571 1.608 1,325,830 +0.02(+1.43%)
Feb 09, 2011 1.601 1.603 1.571 1.586 1,451,968 -0.02(-1.41%)
Feb 08, 2011 1.571 1.608 1.563 1.608 1,636,741 +0.04(+2.57%)
Feb 07, 2011 1.558 1.576 1.553 1.568 1,031,651 +0.01(+0.65%)
Feb 04, 2011 1.533 1.560 1.530 1.558 1,260,451 +0.02(+1.31%)
Feb 03, 2011 1.523 1.543 1.523 1.538 1,137,673 +0.01(+0.33%)
Feb 02, 2011 1.508 1.535 1.505 1.533 1,407,080 +0.02(+1.00%)
Feb 01, 2011 1.508 1.520 1.495 1.518 1,517,248 +0.02(+1.18%)
Jan 31, 2011 1.492 1.500 1.482 1.500 1,004,721 +0.01(+0.51%)
Jan 28, 2011 1.513 1.520 1.472 1.492 2,236,588 -0.02(-1.33%)
Jan 27, 2011 1.510 1.513 1.505 1.513 1,152,390 +0.01(+0.33%)
Jan 26, 2011 1.510 1.510 1.500 1.508 1,543,654 +0.00(+0.17%)
Jan 25, 2011 1.502 1.510 1.487 1.505 1,717,904 +0.01(+0.67%)
Jan 24, 2011 1.487 1.508 1.482 1.495 1,744,473 +0.02(+1.02%)
Jan 21, 2011 1.485 1.492 1.475 1.480 1,058,541 +0.00(+0.17%)
Jan 20, 2011 1.477 1.482 1.462 1.477 1,481,948 -0.01(-0.51%)
Jan 19, 2011 1.495 1.497 1.475 1.485 1,351,074 -0.01(-0.67%)
Jan 18, 2011 1.508 1.508 1.482 1.495 1,456,882 -0.00(-0.17%)
Jan 14, 2011 1.480 1.502 1.467 1.497 1,394,105 +0.02(+1.54%)
Jan 13, 2011 1.465 1.477 1.455 1.475 1,194,155 +0.01(+0.69%)
Jan 12, 2011 1.450 1.465 1.445 1.465 1,046,847 +0.03(+1.93%)
Jan 11, 2011 1.442 1.452 1.434 1.437 1,043,027 -0.01(-0.35%)
Jan 10, 2011 1.442 1.447 1.432 1.442 1,361,658 -0.00(-0.17%)
Jan 07, 2011 1.465 1.465 1.439 1.445 965,311 -0.02(-1.04%)
Jan 06, 2011 1.457 1.462 1.447 1.460 1,239,558 +0.01(+0.52%)
Jan 05, 2011 1.437 1.452 1.432 1.452 1,471,976 +0.01(+0.35%)
Jan 04, 2011 1.445 1.447 1.437 1.447 934,411 +0.00(+0.00%)
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.