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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2013 1.911 1.920 1.904 1.904 1,231,618 -0.01(-0.33%)
Jan 30, 2013 1.927 1.927 1.911 1.911 984,722 -0.01(-0.50%)
Jan 29, 2013 1.917 1.927 1.917 1.920 1,071,681 +0.00(+0.17%)
Jan 28, 2013 1.923 1.927 1.917 1.917 713,641 -0.01(-0.41%)
Jan 25, 2013 1.911 1.925 1.904 1.925 1,358,364 +0.02(+1.08%)
Jan 24, 2013 1.920 1.930 1.898 1.904 1,668,107 -0.01(-0.66%)
Jan 23, 2013 1.904 1.927 1.904 1.917 1,684,929 +0.01(+0.67%)
Jan 22, 2013 1.901 1.904 1.895 1.904 1,773,845 +0.01(+0.33%)
Jan 18, 2013 1.882 1.898 1.877 1.898 1,475,429 +0.03(+1.36%)
Jan 17, 2013 1.873 1.885 1.873 1.873 1,647,927 +0.00(+0.00%)
Jan 16, 2013 1.866 1.873 1.863 1.873 994,363 +0.01(+0.34%)
Jan 15, 2013 1.866 1.866 1.857 1.866 862,200 +0.00(+0.00%)
Jan 14, 2013 1.879 1.879 1.860 1.866 768,215 -0.01(-0.34%)
Jan 11, 2013 1.863 1.879 1.857 1.873 1,465,176 +0.02(+0.85%)
Jan 10, 2013 1.857 1.863 1.847 1.857 1,082,838 +0.01(+0.34%)
Jan 09, 2013 1.838 1.850 1.835 1.850 1,406,359 +0.02(+0.87%)
Jan 08, 2013 1.831 1.838 1.819 1.835 935,977 +0.00(+0.17%)
Jan 07, 2013 1.835 1.835 1.822 1.831 1,187,331 +0.00(+0.17%)
Jan 04, 2013 1.815 1.835 1.812 1.828 1,692,509 +0.02(+0.88%)
Jan 03, 2013 1.822 1.825 1.806 1.812 1,351,467 -0.01(-0.70%)
Jan 02, 2013 1.816 1.825 1.806 1.825 1,681,948 +0.05(+3.05%)
Dec 31, 2012 1.742 1.772 1.730 1.771 1,584,969 +0.03(+2.01%)
Dec 28, 2012 1.765 1.765 1.727 1.736 1,992,091 -0.04(-2.15%)
Dec 27, 2012 1.768 1.777 1.752 1.774 1,295,145 +0.00(+0.18%)
Dec 26, 2012 1.784 1.787 1.762 1.771 1,106,292 -0.00(-0.18%)
Dec 24, 2012 1.784 1.787 1.774 1.774 612,800 -0.02(-1.06%)
Dec 21, 2012 1.781 1.796 1.774 1.793 2,110,621 -0.01(-0.53%)
Dec 20, 2012 1.803 1.812 1.796 1.803 2,703,877 +0.00(+0.00%)
Dec 19, 2012 1.806 1.807 1.793 1.803 1,436,773 +0.00(+0.18%)
Dec 18, 2012 1.777 1.806 1.777 1.800 1,715,843 +0.02(+1.25%)
Dec 17, 2012 1.758 1.777 1.758 1.777 1,598,580 +0.02(+1.27%)
Dec 14, 2012 1.768 1.768 1.749 1.755 755,366 -0.02(-1.07%)
Dec 13, 2012 1.771 1.781 1.755 1.774 1,609,573 +0.00(+0.00%)
Dec 12, 2012 1.793 1.796 1.774 1.774 970,329 -0.01(-0.36%)
Dec 11, 2012 1.784 1.799 1.774 1.781 1,751,382 -0.00(-0.17%)
Dec 10, 2012 1.756 1.784 1.756 1.784 2,006,241 +0.03(+1.59%)
Dec 07, 2012 1.756 1.765 1.743 1.756 957,042 -0.00(-0.18%)
Dec 06, 2012 1.743 1.762 1.740 1.759 1,242,884 +0.02(+1.07%)
Dec 05, 2012 1.746 1.753 1.731 1.740 1,010,785 +0.00(+0.00%)
Dec 04, 2012 1.734 1.765 1.730 1.740 1,026,932 +0.00(+0.00%)
Nov 30, 2012 1.740 1.746 1.731 1.740 1,075,097 -0.01(-0.71%)
Nov 29, 2012 1.746 1.753 1.734 1.753 827,798 +0.01(+0.53%)
Nov 28, 2012 1.722 1.746 1.709 1.743 1,241,644 +0.02(+1.08%)
Nov 27, 2012 1.734 1.740 1.722 1.725 833,591 -0.00(-0.18%)
Nov 26, 2012 1.734 1.740 1.719 1.728 1,182,311 -0.01(-0.71%)
Nov 23, 2012 1.731 1.743 1.731 1.740 790,832 +0.02(+1.08%)
Nov 21, 2012 1.694 1.722 1.691 1.722 1,105,137 +0.03(+2.02%)
Nov 20, 2012 1.691 1.694 1.678 1.688 1,045,520 +0.00(+0.00%)
Nov 19, 2012 1.669 1.688 1.660 1.688 1,029,961 +0.06(+3.42%)
Nov 16, 2012 1.585 1.638 1.579 1.632 1,810,136 +0.05(+2.93%)
Nov 15, 2012 1.632 1.644 1.554 1.585 3,460,108 -0.06(-3.40%)
Nov 14, 2012 1.703 1.703 1.632 1.641 1,937,433 -0.06(-3.28%)
Nov 13, 2012 1.697 1.709 1.694 1.697 673,545 -0.00(-0.18%)
Nov 12, 2012 1.719 1.719 1.700 1.700 885,077 -0.01(-0.72%)
Nov 09, 2012 1.743 1.743 1.697 1.712 689,763 +0.01(+0.55%)
Nov 08, 2012 1.719 1.722 1.703 1.703 839,210 -0.02(-0.90%)
Nov 07, 2012 1.737 1.737 1.703 1.719 1,782,619 -0.04(-2.29%)
Nov 06, 2012 1.740 1.759 1.734 1.759 728,086 +0.02(+1.43%)
Nov 05, 2012 1.731 1.743 1.719 1.734 678,515 -0.01(-0.36%)
Nov 02, 2012 1.759 1.765 1.734 1.740 625,535 -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.