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: 7:00 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, 2012 1.528 1.528 1.502 1.522 1,176,397 +0.00(+0.19%)
May 30, 2012 1.542 1.542 1.519 1.519 806,790 -0.04(-2.57%)
May 29, 2012 1.545 1.559 1.542 1.559 839,617 +0.03(+1.87%)
May 25, 2012 1.519 1.530 1.516 1.530 822,450 +0.01(+0.94%)
May 24, 2012 1.522 1.525 1.505 1.516 731,517 -0.01(-0.38%)
May 23, 2012 1.493 1.525 1.488 1.522 1,009,144 +0.01(+0.76%)
May 22, 2012 1.505 1.522 1.501 1.510 933,169 +0.01(+0.57%)
May 21, 2012 1.473 1.502 1.468 1.502 937,262 +0.03(+2.34%)
May 18, 2012 1.468 1.482 1.459 1.468 1,458,257 +0.00(+0.20%)
May 17, 2012 1.513 1.513 1.465 1.465 1,356,470 -0.04(-2.85%)
May 16, 2012 1.533 1.536 1.496 1.508 1,807,055 -0.01(-0.94%)
May 15, 2012 1.530 1.536 1.519 1.522 1,189,129 -0.01(-0.75%)
May 14, 2012 1.542 1.548 1.530 1.533 1,094,655 -0.02(-1.29%)
May 11, 2012 1.550 1.565 1.545 1.553 956,831 -0.01(-0.37%)
May 10, 2012 1.571 1.576 1.559 1.559 622,456 -0.00(-0.18%)
May 09, 2012 1.573 1.573 1.542 1.562 1,005,560 -0.01(-0.55%)
May 08, 2012 1.562 1.571 1.545 1.571 915,547 -0.01(-0.36%)
May 07, 2012 1.553 1.576 1.550 1.576 870,145 +0.01(+0.73%)
May 04, 2012 1.576 1.576 1.553 1.565 909,971 -0.01(-0.91%)
May 03, 2012 1.591 1.596 1.571 1.579 971,565 -0.00(-0.18%)
May 02, 2012 1.593 1.593 1.576 1.582 813,071 -0.02(-1.07%)
May 01, 2012 1.582 1.611 1.582 1.599 988,918 +0.01(+0.90%)
Apr 30, 2012 1.582 1.588 1.576 1.585 877,329 -0.00(-0.18%)
Apr 27, 2012 1.591 1.596 1.577 1.588 595,525 +0.01(+0.36%)
Apr 26, 2012 1.573 1.585 1.568 1.582 827,239 +0.01(+0.36%)
Apr 25, 2012 1.568 1.579 1.568 1.576 1,124,857 +0.03(+1.85%)
Apr 24, 2012 1.545 1.553 1.539 1.548 987,166 +0.01(+0.37%)
Apr 23, 2012 1.542 1.545 1.530 1.542 1,564,728 -0.02(-1.46%)
Apr 20, 2012 1.559 1.571 1.556 1.565 708,495 +0.01(+0.55%)
Apr 19, 2012 1.562 1.565 1.545 1.556 1,343,176 -0.01(-0.55%)
Apr 18, 2012 1.559 1.565 1.548 1.565 935,325 +0.00(+0.00%)
Apr 17, 2012 1.556 1.576 1.556 1.565 1,176,827 +0.02(+1.11%)
Apr 16, 2012 1.559 1.562 1.542 1.548 896,345 +0.00(+0.19%)
Apr 13, 2012 1.565 1.566 1.545 1.545 935,504 -0.03(-1.82%)
Apr 12, 2012 1.556 1.585 1.556 1.573 929,823 +0.02(+1.10%)
Apr 11, 2012 1.553 1.576 1.553 1.556 818,822 +0.02(+1.11%)
Apr 10, 2012 1.576 1.588 1.536 1.539 1,428,544 -0.03(-2.18%)
Apr 09, 2012 1.596 1.596 1.548 1.573 2,145,963 -0.05(-3.17%)
Apr 05, 2012 1.608 1.625 1.608 1.625 519,631 +0.01(+0.53%)
Apr 04, 2012 1.636 1.639 1.616 1.616 1,405,185 -0.03(-1.57%)
Apr 03, 2012 1.651 1.659 1.639 1.642 608,120 -0.01(-0.69%)
Apr 02, 2012 1.645 1.668 1.645 1.653 890,112 +0.01(+0.52%)
Mar 30, 2012 1.659 1.665 1.645 1.645 846,658 -0.01(-0.52%)
Mar 29, 2012 1.639 1.662 1.636 1.653 1,190,307 -0.00(-0.16%)
Mar 28, 2012 1.665 1.671 1.645 1.656 670,504 -0.02(-1.04%)
Mar 27, 2012 1.685 1.685 1.673 1.673 750,670 -0.01(-0.34%)
Mar 26, 2012 1.659 1.688 1.656 1.679 1,787,514 +0.02(+1.21%)
Mar 23, 2012 1.631 1.659 1.611 1.659 2,033,857 +0.04(+2.29%)
Mar 22, 2012 1.622 1.628 1.611 1.622 928,813 -0.01(-0.35%)
Mar 21, 2012 1.645 1.645 1.628 1.628 827,701 -0.01(-0.87%)
Mar 20, 2012 1.639 1.645 1.622 1.642 723,124 +0.01(+0.53%)
Mar 19, 2012 1.628 1.643 1.625 1.633 989,687 +0.00(+0.18%)
Mar 16, 2012 1.673 1.673 1.622 1.631 1,725,508 -0.03(-1.55%)
Mar 15, 2012 1.662 1.682 1.656 1.656 866,097 -0.01(-0.52%)
Mar 14, 2012 1.673 1.694 1.654 1.665 1,501,012 +0.01(+0.87%)
Mar 13, 2012 1.662 1.679 1.637 1.651 2,663,921 -0.00(-0.17%)
Mar 12, 2012 1.631 1.653 1.628 1.653 2,327,778 +0.02(+1.37%)
Mar 09, 2012 1.606 1.634 1.606 1.631 1,402,759 +0.03(+1.56%)
Mar 08, 2012 1.598 1.606 1.597 1.606 1,454,672 +0.03(+1.95%)
Mar 07, 2012 1.572 1.584 1.564 1.575 1,257,062 +0.01(+0.89%)
Mar 06, 2012 1.584 1.584 1.558 1.561 2,097,864 -0.03(-1.93%)
Mar 05, 2012 1.612 1.612 1.592 1.592 1,376,596 -0.01(-0.70%)
Mar 02, 2012 1.609 1.620 1.600 1.603 1,568,256 -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.