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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2007 1.796 1.802 1.791 1.793 1,032,500 +0.00(+0.19%)
May 30, 2007 1.777 1.798 1.774 1.789 1,349,884 +0.01(+0.59%)
May 29, 2007 1.791 1.793 1.779 1.779 890,739 -0.01(-0.58%)
May 25, 2007 1.772 1.791 1.770 1.789 1,089,319 +0.02(+1.18%)
May 24, 2007 1.781 1.786 1.769 1.769 1,284,456 -0.01(-0.78%)
May 23, 2007 1.782 1.796 1.781 1.782 983,716 -0.00(-0.19%)
May 22, 2007 1.784 1.789 1.779 1.786 902,218 +0.01(+0.29%)
May 21, 2007 1.775 1.784 1.775 1.781 903,366 +0.00(+0.00%)
May 18, 2007 1.777 1.786 1.774 1.781 734,630 +0.01(+0.49%)
May 17, 2007 1.769 1.789 1.769 1.772 1,127,199 -0.01(-0.29%)
May 16, 2007 1.760 1.791 1.760 1.777 1,749,339 +0.02(+0.89%)
May 15, 2007 1.758 1.767 1.758 1.762 834,494 -0.00(-0.10%)
May 14, 2007 1.756 1.763 1.755 1.763 921,158 +0.01(+0.50%)
May 11, 2007 1.756 1.760 1.753 1.755 937,802 -0.00(-0.20%)
May 10, 2007 1.758 1.762 1.753 1.758 1,236,246 -0.01(-0.39%)
May 09, 2007 1.864 1.765 1.756 1.765 944,689 +0.01(+0.30%)
May 08, 2007 1.767 1.767 1.756 1.760 1,166,800 -0.01(-0.30%)
May 07, 2007 1.758 1.765 1.753 1.765 1,076,119 +0.01(+0.60%)
May 04, 2007 1.762 1.767 1.755 1.755 1,074,971 -0.00(-0.20%)
May 03, 2007 1.756 1.763 1.756 1.758 1,206,975 +0.01(+0.30%)
May 02, 2007 1.755 1.765 1.753 1.753 1,406,129 -0.01(-0.49%)
May 01, 2007 1.756 1.765 1.753 1.762 1,118,590 +0.00(+0.20%)
Apr 30, 2007 1.753 1.763 1.753 1.758 1,049,144 +0.00(+0.10%)
Apr 27, 2007 1.755 1.762 1.753 1.756 1,100,798 +0.00(+0.00%)
Apr 26, 2007 1.749 1.760 1.749 1.756 1,260,351 +0.01(+0.30%)
Apr 25, 2007 1.746 1.755 1.746 1.751 1,423,921 +0.01(+0.50%)
Apr 24, 2007 1.746 1.753 1.741 1.742 909,105 -0.00(-0.00%)
Apr 23, 2007 1.749 1.754 1.741 1.742 1,337,831 -0.01(-0.40%)
Apr 20, 2007 1.755 1.756 1.748 1.749 1,240,263 +0.00(+0.00%)
Apr 19, 2007 1.742 1.755 1.742 1.749 1,377,432 +0.00(+0.10%)
Apr 18, 2007 1.744 1.755 1.741 1.748 1,081,858 +0.00(+0.20%)
Apr 17, 2007 1.755 1.755 1.741 1.744 984,290 -0.01(-0.30%)
Apr 16, 2007 1.744 1.753 1.742 1.749 1,201,810 +0.01(+0.70%)
Apr 13, 2007 1.735 1.742 1.734 1.737 762,179 +0.01(+0.30%)
Apr 12, 2007 1.727 1.741 1.723 1.732 1,059,475 +0.01(+0.30%)
Apr 11, 2007 1.741 1.744 1.727 1.727 1,126,625 -0.02(-1.00%)
Apr 10, 2007 1.746 1.748 1.739 1.744 898,775 -0.00(-0.10%)
Apr 09, 2007 1.742 1.748 1.737 1.746 1,249,446 +0.01(+0.60%)
Apr 05, 2007 1.739 1.742 1.732 1.735 913,123 -0.00(-0.20%)
Apr 04, 2007 1.730 1.739 1.728 1.739 706,508 +0.01(+0.30%)
Apr 03, 2007 1.728 1.737 1.725 1.734 953,872 +0.01(+0.40%)
Apr 02, 2007 1.721 1.763 1.711 1.727 1,017,578 +0.01(+0.41%)
Mar 30, 2007 1.718 1.723 1.708 1.720 695,029 +0.00(+0.20%)
Mar 29, 2007 1.727 1.727 1.708 1.716 934,358 +0.00(+0.10%)
Mar 28, 2007 1.723 1.727 1.704 1.714 1,374,563 -0.01(-0.81%)
Mar 27, 2007 1.734 1.742 1.727 1.728 1,468,113 -0.00(-0.20%)
Mar 26, 2007 1.741 1.741 1.727 1.732 1,317,170 -0.01(-0.30%)
Mar 23, 2007 1.716 1.741 1.716 1.737 1,036,518 +0.02(+1.01%)
Mar 22, 2007 1.723 1.732 1.716 1.720 883,278 -0.01(-0.40%)
Mar 21, 2007 1.690 1.732 1.685 1.727 1,411,868 +0.03(+1.95%)
Mar 20, 2007 1.685 1.697 1.685 1.694 664,037 +0.01(+0.62%)
Mar 19, 2007 1.687 1.697 1.681 1.683 1,011,839 +0.00(+0.21%)
Mar 16, 2007 1.687 1.695 1.674 1.680 616,975 -0.00(-0.10%)
Mar 15, 2007 1.678 1.702 1.666 1.681 931,489 +0.01(+0.31%)
Mar 14, 2007 1.681 1.683 1.655 1.676 1,132,938 -0.02(-1.43%)
Mar 13, 2007 1.734 1.739 1.694 1.701 2,420,264 -0.03(-1.91%)
Mar 12, 2007 1.734 1.737 1.657 1.734 1,193,775 +0.01(+0.40%)
Mar 09, 2007 1.721 1.730 1.718 1.727 990,603 +0.01(+0.51%)
Mar 08, 2007 1.718 1.737 1.708 1.718 1,629,388 +0.00(+0.20%)
Mar 07, 2007 1.695 1.721 1.695 1.714 1,105,389 +0.02(+1.03%)
Mar 06, 2007 1.678 1.713 1.678 1.697 1,462,948 +0.02(+1.46%)
Mar 05, 2007 1.687 1.699 1.666 1.673 2,474,787 -0.03(-1.57%)
Mar 02, 2007 1.721 1.734 1.697 1.699 1,154,174 -0.03(-1.48%)
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.