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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 2.261 2.268 2.255 2.257 820,212 +0.00(+0.19%)
May 30, 2007 2.237 2.264 2.233 2.253 1,072,340 +0.01(+0.59%)
May 29, 2007 2.255 2.257 2.239 2.239 707,598 -0.01(-0.58%)
May 25, 2007 2.231 2.255 2.228 2.253 865,349 +0.03(+1.18%)
May 24, 2007 2.242 2.248 2.226 2.226 1,020,364 -0.02(-0.78%)
May 23, 2007 2.244 2.261 2.242 2.244 781,459 -0.00(-0.20%)
May 22, 2007 2.246 2.253 2.239 2.248 716,717 +0.01(+0.29%)
May 21, 2007 2.235 2.246 2.235 2.242 717,629 +0.00(+0.00%)
May 18, 2007 2.237 2.248 2.233 2.242 583,586 +0.01(+0.49%)
May 17, 2007 2.226 2.253 2.226 2.231 895,440 -0.01(-0.29%)
May 16, 2007 2.215 2.255 2.215 2.237 1,389,665 +0.02(+0.89%)
May 15, 2007 2.213 2.224 2.213 2.217 662,918 -0.00(-0.10%)
May 14, 2007 2.211 2.220 2.209 2.220 731,763 +0.01(+0.50%)
May 11, 2007 2.211 2.215 2.206 2.209 744,984 -0.00(-0.20%)
May 10, 2007 2.213 2.217 2.206 2.213 982,067 -0.01(-0.40%)
May 09, 2007 2.347 2.222 2.211 2.222 750,456 +0.01(+0.30%)
May 08, 2007 2.224 2.224 2.211 2.215 926,899 -0.01(-0.30%)
May 07, 2007 2.213 2.222 2.206 2.222 854,863 +0.01(+0.60%)
May 04, 2007 2.217 2.224 2.209 2.209 853,951 -0.00(-0.20%)
May 03, 2007 2.211 2.220 2.211 2.213 958,814 +0.01(+0.30%)
May 02, 2007 2.209 2.222 2.206 2.206 1,117,021 -0.01(-0.49%)
May 01, 2007 2.211 2.222 2.206 2.217 888,602 +0.00(+0.20%)
Apr 30, 2007 2.206 2.220 2.206 2.213 833,434 +0.00(+0.10%)
Apr 27, 2007 2.209 2.217 2.206 2.211 874,468 +0.00(+0.00%)
Apr 26, 2007 2.202 2.215 2.202 2.211 1,001,216 +0.01(+0.30%)
Apr 25, 2007 2.198 2.209 2.198 2.204 1,131,155 +0.01(+0.50%)
Apr 24, 2007 2.198 2.206 2.191 2.193 722,188 -0.00(-0.00%)
Apr 23, 2007 2.202 2.208 2.191 2.193 1,062,766 -0.01(-0.40%)
Apr 20, 2007 2.209 2.211 2.200 2.202 985,258 +0.00(+0.00%)
Apr 19, 2007 2.193 2.209 2.193 2.202 1,094,225 +0.00(+0.10%)
Apr 18, 2007 2.196 2.209 2.191 2.200 859,422 +0.00(+0.20%)
Apr 17, 2007 2.209 2.209 2.191 2.196 781,915 -0.01(-0.30%)
Apr 16, 2007 2.196 2.206 2.193 2.202 954,711 +0.02(+0.70%)
Apr 13, 2007 2.185 2.193 2.182 2.187 605,471 +0.01(+0.30%)
Apr 12, 2007 2.174 2.191 2.169 2.180 841,641 +0.01(+0.30%)
Apr 11, 2007 2.191 2.196 2.174 2.174 894,985 -0.02(-1.00%)
Apr 10, 2007 2.198 2.200 2.189 2.196 713,981 -0.00(-0.10%)
Apr 09, 2007 2.193 2.200 2.187 2.198 992,553 +0.01(+0.60%)
Apr 05, 2007 2.189 2.193 2.180 2.185 725,380 -0.00(-0.20%)
Apr 04, 2007 2.178 2.189 2.176 2.189 561,246 +0.01(+0.30%)
Apr 03, 2007 2.176 2.187 2.171 2.182 757,750 +0.01(+0.40%)
Apr 02, 2007 2.167 2.220 2.154 2.174 808,358 +0.01(+0.41%)
Mar 30, 2007 2.163 2.169 2.149 2.165 552,127 +0.00(+0.20%)
Mar 29, 2007 2.174 2.174 2.149 2.160 742,249 +0.00(+0.10%)
Mar 28, 2007 2.169 2.174 2.145 2.158 1,091,945 -0.02(-0.81%)
Mar 27, 2007 2.182 2.193 2.174 2.176 1,166,261 -0.00(-0.20%)
Mar 26, 2007 2.191 2.191 2.174 2.180 1,046,352 -0.01(-0.30%)
Mar 23, 2007 2.160 2.191 2.160 2.187 823,404 +0.02(+1.01%)
Mar 22, 2007 2.169 2.180 2.160 2.165 701,671 -0.01(-0.40%)
Mar 21, 2007 2.128 2.180 2.121 2.174 1,121,580 +0.04(+1.95%)
Mar 20, 2007 2.121 2.136 2.121 2.132 527,507 +0.01(+0.62%)
Mar 19, 2007 2.123 2.136 2.117 2.119 803,799 +0.00(+0.21%)
Mar 16, 2007 2.123 2.134 2.108 2.114 490,121 -0.00(-0.10%)
Mar 15, 2007 2.112 2.143 2.097 2.117 739,969 +0.01(+0.31%)
Mar 14, 2007 2.117 2.119 2.084 2.110 900,000 -0.03(-1.43%)
Mar 13, 2007 2.182 2.189 2.132 2.141 1,922,644 -0.04(-1.91%)
Mar 12, 2007 2.182 2.187 2.086 2.182 948,328 +0.01(+0.40%)
Mar 09, 2007 2.167 2.178 2.163 2.174 786,930 +0.01(+0.51%)
Mar 08, 2007 2.163 2.187 2.149 2.163 1,294,377 +0.00(+0.20%)
Mar 07, 2007 2.134 2.167 2.134 2.158 878,115 +0.02(+1.03%)
Mar 06, 2007 2.112 2.156 2.112 2.136 1,162,158 +0.03(+1.46%)
Mar 05, 2007 2.123 2.139 2.097 2.106 1,965,957 -0.03(-1.57%)
Mar 02, 2007 2.167 2.182 2.136 2.139 916,869 -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.