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, 2012 1.544 1.544 1.518 1.538 1,164,185 +0.00(+0.19%)
May 30, 2012 1.558 1.558 1.535 1.535 798,414 -0.04(-2.57%)
May 29, 2012 1.561 1.575 1.558 1.575 830,902 +0.03(+1.87%)
May 25, 2012 1.535 1.547 1.532 1.547 813,912 +0.01(+0.94%)
May 24, 2012 1.538 1.541 1.520 1.532 723,924 -0.01(-0.38%)
May 23, 2012 1.509 1.541 1.503 1.538 998,668 +0.01(+0.76%)
May 22, 2012 1.520 1.538 1.517 1.526 923,481 +0.01(+0.57%)
May 21, 2012 1.489 1.518 1.483 1.518 927,532 +0.03(+2.34%)
May 18, 2012 1.483 1.497 1.474 1.483 1,443,119 +0.00(+0.20%)
May 17, 2012 1.529 1.529 1.480 1.480 1,342,388 -0.04(-2.85%)
May 16, 2012 1.549 1.552 1.512 1.523 1,788,296 -0.01(-0.94%)
May 15, 2012 1.547 1.552 1.535 1.538 1,176,784 -0.01(-0.75%)
May 14, 2012 1.558 1.564 1.547 1.549 1,083,291 -0.02(-1.29%)
May 11, 2012 1.567 1.581 1.561 1.570 946,898 -0.01(-0.37%)
May 10, 2012 1.587 1.593 1.575 1.575 615,994 -0.00(-0.18%)
May 09, 2012 1.590 1.590 1.558 1.578 995,122 -0.01(-0.55%)
May 08, 2012 1.578 1.587 1.561 1.587 906,043 -0.01(-0.36%)
May 07, 2012 1.570 1.593 1.567 1.593 861,112 +0.01(+0.73%)
May 04, 2012 1.593 1.593 1.570 1.581 900,525 -0.01(-0.91%)
May 03, 2012 1.607 1.613 1.587 1.596 961,479 -0.00(-0.18%)
May 02, 2012 1.610 1.610 1.593 1.599 804,631 -0.02(-1.07%)
May 01, 2012 1.599 1.627 1.599 1.616 978,652 +0.01(+0.90%)
Apr 30, 2012 1.599 1.604 1.593 1.601 868,221 -0.00(-0.18%)
Apr 27, 2012 1.607 1.613 1.594 1.604 589,343 +0.01(+0.36%)
Apr 26, 2012 1.590 1.601 1.584 1.599 818,652 +0.01(+0.36%)
Apr 25, 2012 1.584 1.596 1.584 1.593 1,113,180 +0.03(+1.85%)
Apr 24, 2012 1.561 1.570 1.555 1.564 976,919 +0.01(+0.37%)
Apr 23, 2012 1.558 1.561 1.547 1.558 1,548,485 -0.02(-1.46%)
Apr 20, 2012 1.575 1.587 1.573 1.581 701,140 +0.01(+0.55%)
Apr 19, 2012 1.578 1.581 1.561 1.573 1,329,232 -0.01(-0.55%)
Apr 18, 2012 1.575 1.581 1.564 1.581 925,616 +0.00(+0.00%)
Apr 17, 2012 1.573 1.593 1.573 1.581 1,164,611 +0.02(+1.11%)
Apr 16, 2012 1.575 1.578 1.558 1.564 887,040 +0.00(+0.19%)
Apr 13, 2012 1.581 1.582 1.561 1.561 925,792 -0.03(-1.82%)
Apr 12, 2012 1.573 1.601 1.573 1.590 920,171 +0.02(+1.10%)
Apr 11, 2012 1.570 1.593 1.570 1.573 810,322 +0.02(+1.12%)
Apr 10, 2012 1.593 1.604 1.552 1.555 1,413,714 -0.03(-2.18%)
Apr 09, 2012 1.613 1.613 1.564 1.590 2,123,686 -0.05(-3.17%)
Apr 05, 2012 1.625 1.642 1.625 1.642 514,237 +0.01(+0.53%)
Apr 04, 2012 1.653 1.656 1.633 1.633 1,390,598 -0.03(-1.57%)
Apr 03, 2012 1.668 1.677 1.656 1.659 601,807 -0.01(-0.69%)
Apr 02, 2012 1.662 1.685 1.662 1.671 880,872 +0.01(+0.52%)
Mar 30, 2012 1.677 1.682 1.662 1.662 837,869 -0.01(-0.52%)
Mar 29, 2012 1.656 1.679 1.653 1.671 1,177,950 -0.00(-0.16%)
Mar 28, 2012 1.682 1.689 1.662 1.673 663,544 -0.02(-1.04%)
Mar 27, 2012 1.703 1.703 1.691 1.691 742,878 -0.01(-0.34%)
Mar 26, 2012 1.677 1.706 1.674 1.697 1,768,958 +0.02(+1.21%)
Mar 23, 2012 1.648 1.677 1.627 1.677 2,012,744 +0.04(+2.29%)
Mar 22, 2012 1.639 1.645 1.627 1.639 919,171 -0.01(-0.35%)
Mar 21, 2012 1.662 1.662 1.645 1.645 819,108 -0.01(-0.87%)
Mar 20, 2012 1.656 1.662 1.639 1.659 715,618 +0.01(+0.53%)
Mar 19, 2012 1.645 1.661 1.642 1.651 979,413 +0.00(+0.18%)
Mar 16, 2012 1.691 1.691 1.639 1.648 1,707,595 -0.03(-1.55%)
Mar 15, 2012 1.679 1.700 1.674 1.674 857,106 -0.01(-0.52%)
Mar 14, 2012 1.691 1.711 1.671 1.682 1,485,430 +0.01(+0.79%)
Mar 13, 2012 1.680 1.697 1.655 1.669 2,634,334 -0.00(-0.17%)
Mar 12, 2012 1.649 1.672 1.647 1.672 2,301,924 +0.02(+1.37%)
Mar 09, 2012 1.624 1.652 1.624 1.649 1,387,179 +0.03(+1.57%)
Mar 08, 2012 1.615 1.624 1.615 1.624 1,438,516 +0.03(+1.95%)
Mar 07, 2012 1.590 1.601 1.582 1.593 1,243,100 +0.01(+0.89%)
Mar 06, 2012 1.601 1.601 1.576 1.579 2,074,564 -0.03(-1.93%)
Mar 05, 2012 1.630 1.630 1.610 1.610 1,361,307 -0.01(-0.70%)
Mar 02, 2012 1.627 1.638 1.618 1.621 1,550,838 -0.01(-0.35%)
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.