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 (%)
Oct 29, 2010 1.321 1.321 1.316 1.321 803,298 +0.00(+0.19%)
Oct 28, 2010 1.331 1.336 1.311 1.318 1,368,824 -0.01(-0.57%)
Oct 27, 2010 1.326 1.326 1.311 1.326 1,625,054 -0.01(-0.38%)
Oct 25, 2010 1.331 1.343 1.323 1.331 1,081,523 +0.02(+1.15%)
Oct 22, 2010 1.328 1.328 1.311 1.316 893,262 -0.01(-0.57%)
Oct 21, 2010 1.316 1.331 1.306 1.323 928,213 +0.01(+0.96%)
Oct 20, 2010 1.296 1.321 1.294 1.311 1,170,672 +0.02(+1.36%)
Oct 19, 2010 1.306 1.308 1.283 1.293 1,633,334 -0.03(-1.91%)
Oct 18, 2010 1.306 1.318 1.303 1.318 947,318 +0.01(+0.96%)
Oct 15, 2010 1.316 1.318 1.301 1.306 1,156,389 +0.00(+0.19%)
Oct 14, 2010 1.316 1.318 1.301 1.303 1,188,947 -0.01(-0.58%)
Oct 13, 2010 1.306 1.321 1.306 1.311 1,466,126 +0.01(+0.77%)
Oct 12, 2010 1.296 1.303 1.285 1.301 1,311,361 -0.00(-0.19%)
Oct 11, 2010 1.298 1.308 1.296 1.303 994,822 +0.01(+0.39%)
Oct 08, 2010 1.298 1.298 1.278 1.298 917,865 +0.01(+0.78%)
Oct 07, 2010 1.296 1.296 1.273 1.288 790,828 +0.00(+0.20%)
Oct 06, 2010 1.288 1.290 1.275 1.285 866,580 -0.00(-0.19%)
Oct 05, 2010 1.258 1.288 1.258 1.288 1,785,881 +0.04(+3.02%)
Oct 04, 2010 1.273 1.273 1.250 1.250 1,239,457 -0.03(-1.97%)
Oct 01, 2010 1.275 1.278 1.263 1.275 792,573 +0.01(+0.80%)
Sep 30, 2010 1.273 1.288 1.258 1.265 1,523,629 -0.00(-0.20%)
Sep 29, 2010 1.270 1.278 1.265 1.268 1,125,859 -0.01(-0.59%)
Sep 28, 2010 1.258 1.278 1.243 1.275 3,168,154 +0.01(+1.00%)
Sep 27, 2010 1.258 1.263 1.250 1.263 2,761,996 +0.01(+0.60%)
Sep 24, 2010 1.230 1.258 1.230 1.255 3,508,413 +0.04(+3.31%)
Sep 23, 2010 1.235 1.235 1.215 1.215 1,817,751 -0.03(-2.23%)
Sep 22, 2010 1.240 1.243 1.230 1.243 1,387,229 +0.00(+0.20%)
Sep 21, 2010 1.240 1.243 1.230 1.240 1,136,680 +0.00(+0.20%)
Sep 20, 2010 1.212 1.238 1.212 1.238 2,021,730 +0.02(+1.65%)
Sep 17, 2010 1.218 1.228 1.207 1.218 991,265 +0.01(+0.62%)
Sep 15, 2010 1.215 1.218 1.200 1.210 1,077,281 -0.01(-0.41%)
Sep 14, 2010 1.197 1.218 1.195 1.215 1,619,075 +0.02(+1.33%)
Sep 13, 2010 1.205 1.217 1.195 1.199 2,497,535 +0.00(+0.14%)
Sep 10, 2010 1.195 1.202 1.193 1.197 1,119,868 +0.01(+0.62%)
Sep 09, 2010 1.190 1.202 1.188 1.190 1,448,920 +0.00(+0.41%)
Sep 08, 2010 1.183 1.190 1.175 1.185 1,015,499 +0.01(+0.63%)
Sep 07, 2010 1.188 1.195 1.168 1.178 1,371,203 -0.01(-0.83%)
Sep 03, 2010 1.185 1.195 1.180 1.188 1,112,378 +0.01(+1.04%)
Sep 02, 2010 1.156 1.175 1.153 1.175 1,089,201 +0.02(+1.91%)
Sep 01, 2010 1.119 1.153 1.119 1.153 1,424,293 +0.05(+4.21%)
Aug 31, 2010 1.107 1.114 1.093 1.107 407 -0.00(-0.44%)
Aug 30, 2010 1.121 1.129 1.107 1.112 1,466,081 -0.02(-1.52%)
Aug 27, 2010 1.129 1.129 1.089 1.129 1,656,168 +0.02(+2.00%)
Aug 26, 2010 1.126 1.129 1.085 1.107 2,074,449 -0.01(-1.10%)
Aug 25, 2010 1.104 1.121 1.097 1.119 1,685,942 +0.00(+0.22%)
Aug 24, 2010 1.092 1.121 1.092 1.116 1,697,712 -0.00(-0.22%)
Aug 23, 2010 1.148 1.166 1.112 1.119 3,222,723 -0.04(-3.18%)
Aug 20, 2010 1.146 1.156 1.141 1.156 991,340 +0.00(+0.21%)
Aug 19, 2010 1.166 1.166 1.143 1.153 980,585 -0.02(-1.47%)
Aug 18, 2010 1.161 1.170 1.148 1.170 893,515 +0.02(+1.49%)
Aug 17, 2010 1.143 1.163 1.141 1.153 940,708 +0.02(+1.73%)
Aug 16, 2010 1.129 1.141 1.121 1.134 825,995 +0.00(+0.22%)
Aug 13, 2010 1.131 1.146 1.131 1.131 724,869 -0.00(-0.22%)
Aug 12, 2010 1.134 1.146 1.121 1.134 760,235 -0.01(-1.07%)
Aug 11, 2010 1.178 1.178 1.141 1.146 1,628,455 -0.05(-3.91%)
Aug 10, 2010 1.193 1.200 1.183 1.193 718,084 -0.01(-0.82%)
Aug 09, 2010 1.190 1.202 1.188 1.202 1,331,163 +0.02(+1.45%)
Aug 06, 2010 1.185 1.195 1.173 1.185 1,306,519 -0.01(-0.62%)
Aug 05, 2010 1.190 1.195 1.188 1.193 678,679 +0.00(+0.21%)
Aug 04, 2010 1.190 1.197 1.185 1.190 850,777 +0.00(+0.41%)
Aug 03, 2010 1.183 1.195 1.183 1.185 974,749 -0.00(-0.41%)
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.