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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 1.741 1.770 1.728 1.769 1,586,642 +0.03(+2.01%)
Dec 28, 2012 1.763 1.763 1.725 1.734 1,994,194 -0.04(-2.15%)
Dec 27, 2012 1.766 1.776 1.750 1.772 1,296,512 +0.00(+0.18%)
Dec 26, 2012 1.782 1.785 1.760 1.769 1,107,459 -0.00(-0.18%)
Dec 24, 2012 1.782 1.785 1.772 1.772 613,446 -0.02(-1.06%)
Dec 21, 2012 1.779 1.795 1.772 1.791 2,112,848 -0.01(-0.53%)
Dec 20, 2012 1.801 1.810 1.795 1.801 2,706,731 +0.00(+0.00%)
Dec 19, 2012 1.804 1.805 1.791 1.801 1,438,289 +0.00(+0.18%)
Dec 18, 2012 1.776 1.804 1.776 1.798 1,717,654 +0.02(+1.25%)
Dec 17, 2012 1.756 1.776 1.756 1.776 1,600,268 +0.02(+1.27%)
Dec 14, 2012 1.766 1.766 1.747 1.753 756,163 -0.02(-1.07%)
Dec 13, 2012 1.769 1.779 1.753 1.772 1,611,272 +0.00(+0.00%)
Dec 12, 2012 1.791 1.795 1.772 1.772 971,353 -0.01(-0.36%)
Dec 11, 2012 1.782 1.797 1.772 1.779 1,753,230 -0.00(-0.17%)
Dec 10, 2012 1.754 1.782 1.754 1.782 2,008,358 +0.03(+1.59%)
Dec 07, 2012 1.754 1.763 1.742 1.754 958,052 -0.00(-0.18%)
Dec 06, 2012 1.742 1.760 1.738 1.757 1,244,196 +0.02(+1.07%)
Dec 05, 2012 1.745 1.751 1.729 1.738 1,011,852 +0.00(+0.00%)
Dec 04, 2012 1.732 1.763 1.728 1.738 1,028,015 +0.00(+0.00%)
Nov 30, 2012 1.738 1.745 1.729 1.738 1,076,232 -0.01(-0.71%)
Nov 29, 2012 1.745 1.751 1.732 1.751 828,672 +0.01(+0.53%)
Nov 28, 2012 1.720 1.745 1.708 1.742 1,242,954 +0.02(+1.08%)
Nov 27, 2012 1.732 1.738 1.720 1.723 834,471 -0.00(-0.18%)
Nov 26, 2012 1.732 1.738 1.717 1.726 1,183,559 -0.01(-0.71%)
Nov 23, 2012 1.729 1.742 1.729 1.738 791,666 +0.02(+1.08%)
Nov 21, 2012 1.692 1.720 1.689 1.720 1,106,303 +0.03(+2.02%)
Nov 20, 2012 1.689 1.692 1.677 1.686 1,046,623 +0.00(+0.00%)
Nov 19, 2012 1.667 1.686 1.658 1.686 1,031,048 +0.06(+3.42%)
Nov 16, 2012 1.584 1.636 1.578 1.630 1,812,047 +0.05(+2.93%)
Nov 15, 2012 1.630 1.643 1.553 1.584 3,463,759 -0.06(-3.40%)
Nov 14, 2012 1.701 1.701 1.630 1.639 1,939,478 -0.06(-3.28%)
Nov 13, 2012 1.695 1.708 1.692 1.695 674,256 -0.00(-0.18%)
Nov 12, 2012 1.717 1.717 1.698 1.698 886,011 -0.01(-0.72%)
Nov 09, 2012 1.742 1.742 1.695 1.711 690,491 +0.01(+0.55%)
Nov 08, 2012 1.717 1.720 1.701 1.701 840,096 -0.02(-0.90%)
Nov 07, 2012 1.735 1.735 1.701 1.717 1,784,500 -0.04(-2.29%)
Nov 06, 2012 1.738 1.757 1.732 1.757 728,854 +0.02(+1.43%)
Nov 05, 2012 1.729 1.742 1.717 1.732 679,231 -0.01(-0.36%)
Nov 02, 2012 1.757 1.763 1.732 1.738 626,195 -0.01(-0.35%)
Nov 01, 2012 1.717 1.751 1.714 1.745 875,656 +0.03(+1.81%)
Oct 31, 2012 1.738 1.738 1.708 1.714 974,908 -0.01(-0.72%)
Oct 26, 2012 1.711 1.726 1.726 1.726 693,746 +0.02(+1.09%)
Oct 25, 2012 1.717 1.723 1.701 1.708 853,321 -0.00(-0.18%)
Oct 24, 2012 1.711 1.720 1.708 1.711 797,227 +0.00(+0.00%)
Oct 23, 2012 1.708 1.711 1.689 1.711 1,370,502 -0.01(-0.36%)
Oct 19, 2012 1.732 1.732 1.714 1.717 1,127,261 -0.02(-0.89%)
Oct 18, 2012 1.745 1.748 1.732 1.732 1,033,398 -0.02(-0.89%)
Oct 17, 2012 1.735 1.748 1.735 1.748 617,577 +0.01(+0.53%)
Oct 16, 2012 1.726 1.745 1.723 1.738 1,480,331 +0.01(+0.72%)
Oct 15, 2012 1.726 1.729 1.714 1.726 642,032 +0.01(+0.72%)
Oct 12, 2012 1.720 1.723 1.701 1.714 660,087 +0.00(+0.18%)
Oct 11, 2012 1.711 1.733 1.711 1.711 745,293 +0.00(+0.00%)
Oct 10, 2012 1.735 1.738 1.708 1.711 1,656,506 -0.03(-1.60%)
Oct 09, 2012 1.760 1.766 1.735 1.738 1,385,395 -0.02(-1.06%)
Oct 08, 2012 1.763 1.763 1.751 1.757 809,912 -0.01(-0.35%)
Oct 05, 2012 1.766 1.779 1.760 1.763 891,403 +0.00(+0.18%)
Oct 04, 2012 1.760 1.769 1.751 1.760 714,565 +0.02(+0.89%)
Oct 03, 2012 1.754 1.757 1.738 1.745 687,184 -0.01(-0.35%)
Oct 02, 2012 1.772 1.776 1.745 1.751 759,174 -0.01(-0.70%)
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.