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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 4:10 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 (%)
Dec 31, 2009 1.190 1.181 1.181 1.181 1,136,562 -0.00(-0.20%)
Dec 30, 2009 1.186 1.193 1.183 1.183 1,187,961 -0.00(-0.39%)
Dec 29, 2009 1.188 1.197 1.186 1.188 1,315,629 +0.00(+0.20%)
Dec 28, 2009 1.204 1.204 1.183 1.186 997,413 -0.01(-1.18%)
Dec 24, 2009 1.193 1.204 1.193 1.200 512,251 +0.00(+0.01%)
Dec 23, 2009 1.193 1.200 1.186 1.200 980,772 +0.01(+0.79%)
Dec 22, 2009 1.193 1.204 1.190 1.190 1,019,696 -0.01(-0.78%)
Dec 21, 2009 1.197 1.209 1.190 1.200 1,778,815 +0.00(+0.00%)
Dec 18, 2009 1.186 1.204 1.183 1.200 1,629,880 +0.01(+0.59%)
Dec 17, 2009 1.204 1.204 1.179 1.193 2,115,226 -0.01(-0.97%)
Dec 16, 2009 1.186 1.207 1.183 1.204 2,280,384 +0.02(+1.58%)
Dec 15, 2009 1.176 1.186 1.172 1.186 1,916,564 +0.01(+1.20%)
Dec 14, 2009 1.176 1.179 1.172 1.172 1,671,220 +0.00(+0.20%)
Dec 11, 2009 1.188 1.190 1.169 1.169 1,062,389 -0.01(-0.83%)
Dec 10, 2009 1.195 1.195 1.172 1.179 2,293,171 -0.04(-3.23%)
Dec 09, 2009 1.223 1.228 1.216 1.218 1,560,197 -0.00(-0.38%)
Dec 08, 2009 1.218 1.223 1.209 1.223 1,585,886 +0.00(+0.38%)
Dec 07, 2009 1.209 1.223 1.209 1.218 1,707,562 +0.01(+0.58%)
Dec 04, 2009 1.209 1.218 1.207 1.211 1,433,323 +0.01(+0.58%)
Dec 03, 2009 1.211 1.214 1.200 1.204 1,627,366 +0.00(+0.00%)
Dec 02, 2009 1.209 1.209 1.197 1.204 1,374,553 -0.00(-0.39%)
Dec 01, 2009 1.202 1.209 1.193 1.209 1,899,241 +0.02(+1.57%)
Nov 30, 2009 1.183 1.197 1.174 1.190 1,699,213 +0.00(+0.20%)
Nov 27, 2009 1.183 1.193 1.172 1.188 815,623 -0.01(-0.98%)
Nov 25, 2009 1.188 1.200 1.186 1.200 1,117,749 +0.01(+0.99%)
Nov 24, 2009 1.188 1.188 1.172 1.188 1,079,047 +0.01(+0.52%)
Nov 23, 2009 1.183 1.195 1.179 1.182 1,486,186 +0.00(+0.28%)
Nov 20, 2009 1.167 1.181 1.167 1.179 1,254,008 +0.00(+0.40%)
Nov 19, 2009 1.160 1.181 1.160 1.174 1,259,433 -0.01(-0.79%)
Nov 18, 2009 1.174 1.183 1.167 1.183 1,084,202 +0.01(+0.80%)
Nov 17, 2009 1.181 1.183 1.172 1.174 1,085,585 -0.01(-0.69%)
Nov 16, 2009 1.169 1.183 1.169 1.182 1,219,049 +0.01(+1.17%)
Nov 13, 2009 1.167 1.176 1.160 1.168 721,864 -0.00(-0.30%)
Nov 12, 2009 1.181 1.188 1.164 1.172 643,137 -0.00(-0.36%)
Nov 11, 2009 1.186 1.195 1.174 1.176 1,033,217 -0.01(-0.99%)
Nov 10, 2009 1.169 1.190 1.161 1.188 1,300,939 +0.02(+2.01%)
Nov 09, 2009 1.134 1.172 1.134 1.164 954,801 +0.03(+2.47%)
Nov 06, 2009 1.125 1.148 1.125 1.136 746,336 +0.01(+0.62%)
Nov 05, 2009 1.127 1.146 1.127 1.129 1,038,458 +0.00(+0.42%)
Nov 04, 2009 1.129 1.155 1.125 1.125 846,988 -0.00(-0.33%)
Nov 03, 2009 1.122 1.141 1.115 1.128 562,195 +0.01(+0.54%)
Nov 02, 2009 1.136 1.160 1.113 1.122 1,083,741 -0.01(-0.82%)
Oct 30, 2009 1.169 1.181 1.115 1.132 1,682,146 -0.02(-2.04%)
Oct 29, 2009 1.160 1.179 1.155 1.155 1,138,038 -0.00(-0.20%)
Oct 28, 2009 1.167 1.188 1.143 1.157 841,674 -0.03(-2.37%)
Oct 27, 2009 1.190 1.200 1.167 1.186 1,159,472 +0.00(+0.20%)
Oct 26, 2009 1.202 1.209 1.172 1.183 1,311,344 -0.01(-0.98%)
Oct 23, 2009 1.207 1.207 1.195 1.195 1,125,755 -0.00(-0.39%)
Oct 22, 2009 1.202 1.204 1.179 1.200 817,513 +0.01(+0.79%)
Oct 21, 2009 1.200 1.204 1.188 1.190 816,796 -0.01(-0.78%)
Oct 20, 2009 1.194 1.204 1.193 1.200 824,227 -0.00(-0.19%)
Oct 19, 2009 1.197 1.211 1.197 1.202 966,099 +0.00(+0.20%)
Oct 16, 2009 1.197 1.209 1.183 1.200 990,093 -0.00(-0.19%)
Oct 15, 2009 1.193 1.207 1.188 1.202 750,096 -0.01(-0.58%)
Oct 14, 2009 1.200 1.209 1.193 1.209 1,466,365 +0.03(+2.18%)
Oct 13, 2009 1.186 1.195 1.176 1.183 990,571 +0.00(+0.00%)
Oct 12, 2009 1.200 1.204 1.183 1.183 807,142 -0.00(-0.39%)
Oct 09, 2009 1.195 1.200 1.188 1.188 622,501 -0.00(-0.31%)
Oct 08, 2009 1.195 1.200 1.188 1.192 1,193,211 +0.01(+0.71%)
Oct 07, 2009 1.169 1.190 1.169 1.183 801,666 -0.00(-0.39%)
Oct 06, 2009 1.160 1.190 1.157 1.188 1,668,373 +0.04(+3.47%)
Oct 05, 2009 1.146 1.155 1.141 1.148 965,463 +0.01(+0.62%)
Oct 02, 2009 1.134 1.146 1.113 1.141 1,811,790 -0.02(-1.81%)
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.