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 )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2007 2.179 2.188 2.163 2.172 533,070 -0.01(-0.43%)
Dec 28, 2007 2.179 2.195 2.165 2.181 605,199 +0.01(+0.43%)
Dec 27, 2007 2.179 2.209 2.170 2.172 498,072 -0.01(-0.64%)
Dec 26, 2007 2.207 2.214 2.186 2.186 670,072 -0.03(-1.17%)
Dec 24, 2007 2.120 2.214 2.120 2.212 378,996 +0.02(+1.07%)
Dec 21, 2007 2.193 2.198 2.163 2.188 726,836 +0.03(+1.52%)
Dec 20, 2007 2.167 2.177 2.139 2.156 611,601 +0.00(+0.00%)
Dec 19, 2007 2.174 2.205 2.156 2.156 705,496 -0.02(-1.08%)
Dec 18, 2007 2.158 2.214 2.149 2.179 1,481,841 +0.05(+2.20%)
Dec 17, 2007 2.165 2.214 2.132 2.132 1,743,041 -0.04(-1.73%)
Dec 14, 2007 2.146 2.191 2.146 2.170 933,406 +0.00(+0.22%)
Dec 13, 2007 2.172 2.172 2.144 2.165 935,540 -0.01(-0.32%)
Dec 12, 2007 2.217 2.219 2.153 2.172 929,992 +0.02(+0.76%)
Dec 11, 2007 2.217 2.238 2.156 2.156 860,850 -0.06(-2.65%)
Dec 10, 2007 2.209 2.231 2.207 2.214 759,699 -0.06(-2.78%)
Dec 07, 2007 2.282 2.294 2.275 2.277 664,524 +0.00(+0.00%)
Dec 06, 2007 2.254 2.284 2.226 2.277 926,577 +0.04(+1.78%)
Dec 05, 2007 2.228 2.249 2.228 2.238 741,573 +0.02(+0.84%)
Dec 04, 2007 2.217 2.235 2.209 2.219 801,099 +0.00(+0.00%)
Dec 03, 2007 2.214 2.233 2.207 2.219 584,712 +0.00(+0.21%)
Nov 30, 2007 2.226 2.226 2.195 2.214 1,027,835 +0.03(+1.29%)
Nov 29, 2007 2.193 2.202 2.179 2.186 963,709 +0.01(+0.32%)
Nov 28, 2007 2.135 2.184 2.135 2.179 872,374 +0.06(+2.65%)
Nov 27, 2007 2.146 2.146 2.113 2.123 826,707 +0.01(+0.67%)
Nov 26, 2007 2.139 2.156 2.109 2.109 1,401,817 -0.03(-1.38%)
Nov 23, 2007 2.116 2.142 2.111 2.138 659,402 +0.04(+1.74%)
Nov 21, 2007 2.090 2.125 2.090 2.102 1,359,051 -0.00(-0.11%)
Nov 20, 2007 2.085 2.120 2.085 2.104 1,055,372 +0.01(+0.67%)
Nov 19, 2007 2.109 2.109 2.081 2.090 845,375 -0.02(-1.11%)
Nov 16, 2007 2.106 2.127 2.102 2.113 885,605 +0.01(+0.45%)
Nov 15, 2007 2.146 2.146 2.104 2.104 774,211 -0.04(-1.64%)
Nov 14, 2007 2.181 2.181 2.137 2.139 904,153 -0.00(-0.22%)
Nov 13, 2007 2.104 2.151 2.104 2.144 692,961 +0.04(+1.67%)
Nov 12, 2007 2.149 2.149 2.102 2.109 1,063,153 -0.02(-0.77%)
Nov 09, 2007 2.111 2.153 2.062 2.125 1,008,949 -0.02(-1.09%)
Nov 08, 2007 2.153 2.186 2.111 2.149 1,104,501 -0.01(-0.33%)
Nov 07, 2007 2.202 2.205 2.156 2.156 898,089 -0.06(-2.54%)
Nov 06, 2007 2.191 2.214 2.191 2.212 559,958 +0.02(+0.75%)
Nov 05, 2007 2.202 2.212 2.188 2.195 830,548 -0.01(-0.53%)
Nov 02, 2007 2.231 2.240 2.202 2.207 1,203,151 -0.01(-0.63%)
Nov 01, 2007 2.249 2.249 2.221 2.221 692,265 -0.03(-1.46%)
Oct 31, 2007 2.235 2.266 2.235 2.254 550,569 +0.02(+0.84%)
Oct 30, 2007 2.233 2.252 2.228 2.235 622,697 -0.01(-0.63%)
Oct 29, 2007 2.247 2.266 2.245 2.249 667,938 +0.00(+0.10%)
Oct 26, 2007 2.233 2.254 2.226 2.247 633,794 +0.04(+1.59%)
Oct 25, 2007 2.212 2.240 2.193 2.212 997,852 -0.01(-0.42%)
Oct 24, 2007 2.226 2.226 2.188 2.221 727,690 -0.00(-0.21%)
Oct 23, 2007 2.205 2.233 2.205 2.226 668,791 +0.02(+0.85%)
Oct 22, 2007 2.207 2.219 2.181 2.207 955,173 -0.01(-0.32%)
Oct 19, 2007 2.259 2.259 2.214 2.214 855,302 -0.04(-1.87%)
Oct 18, 2007 2.247 2.259 2.235 2.256 583,859 +0.01(+0.31%)
Oct 17, 2007 2.259 2.275 2.233 2.249 841,645 +0.00(+0.10%)
Oct 16, 2007 2.249 2.261 2.245 2.247 771,223 -0.02(-0.83%)
Oct 15, 2007 2.277 2.289 2.261 2.266 869,813 -0.01(-0.41%)
Oct 12, 2007 2.291 2.291 2.273 2.275 779,332 +0.01(+0.31%)
Oct 11, 2007 2.284 2.308 2.268 2.268 1,347,408 -0.01(-0.41%)
Oct 10, 2007 2.280 2.282 2.268 2.277 457,527 -0.00(-0.10%)
Oct 09, 2007 2.266 2.282 2.254 2.280 673,913 +0.03(+1.14%)
Oct 08, 2007 2.252 2.259 2.233 2.254 539,472 -0.00(-0.10%)
Oct 05, 2007 2.245 2.268 2.245 2.256 663,670 +0.02(+1.05%)
Oct 04, 2007 2.240 2.245 2.233 2.233 404,177 -0.00(-0.21%)
Oct 03, 2007 2.240 2.254 2.231 2.238 768,235 -0.01(-0.62%)
Oct 02, 2007 2.252 2.261 2.247 2.252 535,631 +0.00(+0.21%)
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.