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 )

5.535 -0.065 (-1.16%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 23, 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 (%)
Nov 30, 2006 2.136 2.158 2.131 2.152 1,237,534 +0.01(+0.63%)
Nov 29, 2006 2.115 2.147 2.115 2.138 1,101,853 +0.03(+1.39%)
Nov 28, 2006 2.120 2.131 2.102 2.109 1,374,101 -0.02(-1.06%)
Nov 27, 2006 2.161 2.161 2.122 2.131 1,143,532 -0.03(-1.25%)
Nov 24, 2006 2.138 2.161 2.134 2.158 391,967 +0.02(+0.74%)
Nov 22, 2006 2.136 2.143 2.131 2.143 799,009 +0.01(+0.64%)
Nov 21, 2006 2.122 2.131 2.120 2.129 910,747 +0.01(+0.32%)
Nov 20, 2006 2.111 2.136 2.111 2.122 1,112,938 +0.01(+0.64%)
Nov 17, 2006 2.104 2.115 2.102 2.109 662,885 +0.01(+0.32%)
Nov 16, 2006 2.095 2.109 2.093 2.102 866,850 +0.01(+0.43%)
Nov 15, 2006 2.086 2.097 2.084 2.093 1,087,664 +0.01(+0.32%)
Nov 14, 2006 2.075 2.095 2.070 2.086 1,027,361 +0.00(+0.00%)
Nov 13, 2006 2.077 2.093 2.075 2.086 1,025,588 +0.01(+0.43%)
Nov 10, 2006 2.077 2.088 2.075 2.077 792,802 +0.00(+0.22%)
Nov 09, 2006 2.077 2.079 2.066 2.073 851,331 +0.00(+0.11%)
Nov 08, 2006 2.061 2.070 2.054 2.070 689,046 +0.02(+0.75%)
Nov 07, 2006 2.050 2.070 2.050 2.055 976,370 +0.01(+0.35%)
Nov 06, 2006 2.034 2.055 2.030 2.048 1,026,031 +0.01(+0.68%)
Nov 03, 2006 2.028 2.039 2.028 2.034 705,008 -0.00(-0.12%)
Nov 02, 2006 2.037 2.041 2.030 2.037 681,951 +0.00(+0.00%)
Nov 01, 2006 2.041 2.046 2.032 2.037 935,134 +0.00(+0.11%)
Oct 31, 2006 2.032 2.039 2.028 2.034 868,623 +0.00(+0.11%)
Oct 30, 2006 2.034 2.034 2.025 2.032 1,118,702 -0.00(-0.22%)
Oct 27, 2006 2.039 2.048 2.018 2.037 1,067,711 -0.00(-0.11%)
Oct 26, 2006 2.030 2.041 2.023 2.039 1,030,465 +0.01(+0.56%)
Oct 25, 2006 2.030 2.032 2.016 2.028 1,022,484 +0.00(+0.00%)
Oct 24, 2006 2.028 2.034 2.014 2.028 969,276 +0.00(+0.00%)
Oct 23, 2006 2.016 2.030 2.014 2.028 700,574 +0.01(+0.56%)
Oct 20, 2006 2.014 2.021 2.009 2.016 702,348 +0.00(+0.00%)
Oct 19, 2006 2.018 2.025 2.012 2.016 787,481 +0.00(+0.00%)
Oct 18, 2006 2.012 2.016 2.003 2.016 888,576 +0.01(+0.45%)
Oct 17, 2006 2.009 2.014 2.000 2.007 781,717 -0.00(-0.22%)
Oct 16, 2006 2.014 2.021 2.005 2.012 985,681 +0.00(+0.22%)
Oct 13, 2006 2.012 2.016 2.003 2.007 748,018 +0.00(+0.00%)
Oct 12, 2006 2.005 2.012 1.996 2.007 894,341 +0.01(+0.57%)
Oct 11, 2006 1.998 2.000 1.991 1.996 622,092 +0.00(+0.23%)
Oct 10, 2006 2.012 2.012 1.989 1.991 832,264 +0.00(+0.00%)
Oct 09, 2006 1.980 1.996 1.980 1.991 940,454 +0.01(+0.46%)
Oct 06, 2006 1.985 1.985 1.980 1.982 549,374 +0.00(+0.00%)
Oct 05, 2006 1.980 1.985 1.976 1.982 614,998 +0.00(+0.11%)
Oct 04, 2006 1.969 1.985 1.964 1.980 748,018 +0.01(+0.69%)
Oct 03, 2006 1.960 1.973 1.955 1.967 805,660 -0.00(-0.11%)
Oct 02, 2006 1.973 1.976 1.969 1.969 732,056 -0.01(-0.34%)
Sep 29, 2006 1.971 1.978 1.971 1.976 808,321 +0.00(+0.11%)
Sep 28, 2006 1.976 1.980 1.964 1.973 865,076 +0.00(+0.00%)
Sep 27, 2006 1.978 1.978 1.969 1.973 970,606 -0.00(-0.23%)
Sep 26, 2006 1.962 1.978 1.962 1.978 1,081,456 +0.01(+0.69%)
Sep 25, 2006 1.967 1.969 1.949 1.964 1,452,583 +0.00(+0.12%)
Sep 22, 2006 1.958 1.967 1.951 1.962 1,389,177 +0.00(+0.11%)
Sep 21, 2006 1.960 1.964 1.960 1.960 683,281 -0.00(-0.23%)
Sep 20, 2006 1.955 1.967 1.955 1.964 1,047,314 +0.01(+0.35%)
Sep 19, 2006 1.958 1.967 1.946 1.958 1,238,420 +0.00(+0.00%)
Sep 18, 2006 1.964 1.969 1.944 1.958 936,020 +0.00(+0.23%)
Sep 15, 2006 1.935 1.962 1.935 1.953 828,274 +0.01(+0.70%)
Sep 14, 2006 1.951 1.951 1.931 1.940 881,039 -0.01(-0.69%)
Sep 13, 2006 1.940 1.953 1.928 1.953 1,158,165 -0.02(-1.25%)
Sep 12, 2006 1.964 1.978 1.964 1.978 1,489,829 +0.01(+0.69%)
Sep 11, 2006 1.949 1.971 1.946 1.964 1,131,117 +0.01(+0.58%)
Sep 08, 2006 2.255 1.953 1.940 1.953 854,878 +0.00(+0.23%)
Sep 07, 2006 1.960 1.960 1.937 1.949 1,032,239 -0.01(-0.58%)
Sep 06, 2006 1.971 1.973 1.958 1.960 855,765 -0.02(-0.91%)
Sep 05, 2006 1.976 1.978 1.962 1.978 1,005,635 +0.01(+0.34%)
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.