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 30, 2008 1.642 1.647 1.638 1.644 785,898 +0.01(+0.55%)
May 29, 2008 1.624 1.644 1.624 1.634 735,519 +0.01(+0.33%)
May 28, 2008 1.631 1.631 1.613 1.629 855,509 +0.00(+0.00%)
May 27, 2008 1.600 1.631 1.600 1.629 691,602 +0.02(+1.47%)
May 26, 2008 1.609 1.631 1.595 1.605 0 +0.00(+0.00%)
May 23, 2008 1.609 1.631 1.595 1.605 853,406 -0.02(-1.01%)
May 22, 2008 1.627 1.634 1.616 1.622 804,219 +0.00(+0.22%)
May 21, 2008 1.645 1.663 1.613 1.618 1,181,231 -0.03(-1.65%)
May 20, 2008 1.649 1.653 1.636 1.645 604,696 -0.00(-0.11%)
May 19, 2008 1.660 1.663 1.644 1.647 1,045,005 +0.00(+0.00%)
May 16, 2008 1.651 1.658 1.644 1.647 690,830 -0.00(-0.11%)
May 15, 2008 1.633 1.651 1.633 1.649 906,042 +0.01(+0.89%)
May 14, 2008 1.645 1.649 1.634 1.635 697,595 -0.00(-0.11%)
May 13, 2008 1.631 1.647 1.627 1.636 756,412 +0.01(+0.33%)
May 12, 2008 1.633 1.636 1.620 1.631 764,006 +0.02(+1.01%)
May 09, 2008 1.622 1.627 1.613 1.615 557,440 -0.01(-0.56%)
May 08, 2008 1.624 1.633 1.615 1.624 692,634 +0.01(+0.56%)
May 07, 2008 1.636 1.640 1.613 1.615 791,505 -0.02(-1.44%)
May 06, 2008 1.629 1.644 1.625 1.638 509,931 +0.01(+0.44%)
May 05, 2008 1.629 1.642 1.629 1.631 910,937 -0.01(-0.77%)
May 02, 2008 1.631 1.647 1.631 1.644 656,758 +0.01(+0.78%)
May 01, 2008 1.602 1.631 1.602 1.631 685,786 +0.03(+1.69%)
Apr 30, 2008 1.605 1.624 1.604 1.604 889,658 -0.00(-0.11%)
Apr 29, 2008 1.620 1.620 1.604 1.605 692,419 -0.01(-0.78%)
Apr 28, 2008 1.625 1.627 1.615 1.618 737,235 +0.01(+0.45%)
Apr 25, 2008 1.615 1.620 1.593 1.611 788,939 +0.01(+0.68%)
Apr 24, 2008 1.607 1.616 1.587 1.600 651,234 +0.01(+0.45%)
Apr 23, 2008 1.586 1.613 1.586 1.593 808,331 +0.01(+0.57%)
Apr 22, 2008 1.598 1.604 1.578 1.584 934,524 -0.01(-0.81%)
Apr 21, 2008 1.595 1.604 1.591 1.597 779,430 -0.01(-0.44%)
Apr 18, 2008 1.604 1.627 1.595 1.604 984,737 +0.01(+0.80%)
Apr 17, 2008 1.575 1.591 1.571 1.591 585,740 +0.02(+1.38%)
Apr 16, 2008 1.566 1.578 1.566 1.569 1,034,051 +0.02(+1.05%)
Apr 15, 2008 1.577 1.577 1.548 1.553 699,626 -0.01(-0.46%)
Apr 14, 2008 1.560 1.573 1.557 1.560 790,296 +0.00(+0.00%)
Apr 11, 2008 1.580 1.596 1.558 1.560 840,476 -0.03(-1.94%)
Apr 10, 2008 1.593 1.605 1.582 1.591 502,189 +0.00(+0.23%)
Apr 09, 2008 1.598 1.602 1.582 1.587 604,116 -0.01(-0.91%)
Apr 08, 2008 1.602 1.604 1.584 1.602 708,196 +0.00(+0.00%)
Apr 07, 2008 1.598 1.604 1.589 1.602 876,181 +0.01(+0.57%)
Apr 04, 2008 1.584 1.598 1.577 1.593 1,078,437 +0.01(+0.57%)
Apr 03, 2008 1.578 1.604 1.577 1.584 1,245,677 -0.01(-0.34%)
Apr 02, 2008 1.578 1.598 1.578 1.589 777,797 +0.01(+0.57%)
Apr 01, 2008 1.558 1.589 1.551 1.580 1,156,381 +0.04(+2.59%)
Mar 31, 2008 1.558 1.560 1.540 1.540 748,565 -0.01(-0.58%)
Mar 28, 2008 1.558 1.577 1.546 1.549 716,861 -0.01(-0.58%)
Mar 27, 2008 1.560 1.591 1.557 1.558 838,606 -0.00(-0.12%)
Mar 26, 2008 1.560 1.631 1.557 1.560 1,565,433 -0.00(-0.23%)
Mar 25, 2008 1.571 1.578 1.540 1.564 1,703,176 +0.00(+0.23%)
Mar 24, 2008 1.528 1.562 1.526 1.560 1,109,600 +0.05(+3.11%)
Mar 21, 2008 1.491 1.520 1.490 1.513 954,407 +0.00(+0.00%)
Mar 20, 2008 1.491 1.520 1.490 1.513 954,407 +0.02(+1.46%)
Mar 19, 2008 1.537 1.537 1.488 1.491 1,260,991 -0.03(-1.67%)
Mar 18, 2008 1.488 1.520 1.484 1.517 1,289,687 +0.03(+2.07%)
Mar 17, 2008 1.466 1.502 1.464 1.486 1,049,398 -0.02(-1.32%)
Mar 14, 2008 1.542 1.542 1.490 1.506 1,414,407 -0.03(-2.01%)
Mar 13, 2008 1.529 1.544 1.515 1.537 1,425,444 -0.03(-1.74%)
Mar 12, 2008 1.580 1.582 1.558 1.564 1,327,798 -0.00(-0.12%)
Mar 11, 2008 1.549 1.571 1.533 1.566 1,131,619 +0.04(+2.86%)
Mar 10, 2008 1.557 1.558 1.511 1.522 1,321,474 -0.03(-1.98%)
Mar 07, 2008 1.566 1.573 1.544 1.553 1,318,621 -0.02(-1.04%)
Mar 06, 2008 1.586 1.595 1.567 1.569 566,198 -0.02(-1.48%)
Mar 05, 2008 1.598 1.624 1.567 1.593 841,735 +0.00(+0.11%)
Mar 04, 2008 1.586 1.591 1.564 1.591 1,051,125 +0.01(+0.57%)
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.