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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2012 1.742 1.772 1.730 1.771 1,584,969 +0.03(+2.01%)
Dec 28, 2012 1.765 1.765 1.727 1.736 1,992,091 -0.04(-2.15%)
Dec 27, 2012 1.768 1.777 1.752 1.774 1,295,145 +0.00(+0.18%)
Dec 26, 2012 1.784 1.787 1.762 1.771 1,106,292 -0.00(-0.18%)
Dec 24, 2012 1.784 1.787 1.774 1.774 612,800 -0.02(-1.06%)
Dec 21, 2012 1.781 1.796 1.774 1.793 2,110,621 -0.01(-0.53%)
Dec 20, 2012 1.803 1.812 1.796 1.803 2,703,877 +0.00(+0.00%)
Dec 19, 2012 1.806 1.807 1.793 1.803 1,436,773 +0.00(+0.18%)
Dec 18, 2012 1.777 1.806 1.777 1.800 1,715,843 +0.02(+1.25%)
Dec 17, 2012 1.758 1.777 1.758 1.777 1,598,580 +0.02(+1.27%)
Dec 14, 2012 1.768 1.768 1.749 1.755 755,366 -0.02(-1.07%)
Dec 13, 2012 1.771 1.781 1.755 1.774 1,609,573 +0.00(+0.00%)
Dec 12, 2012 1.793 1.796 1.774 1.774 970,329 -0.01(-0.36%)
Dec 11, 2012 1.784 1.799 1.774 1.781 1,751,382 -0.00(-0.17%)
Dec 10, 2012 1.756 1.784 1.756 1.784 2,006,241 +0.03(+1.59%)
Dec 07, 2012 1.756 1.765 1.743 1.756 957,042 -0.00(-0.18%)
Dec 06, 2012 1.743 1.762 1.740 1.759 1,242,884 +0.02(+1.07%)
Dec 05, 2012 1.746 1.753 1.731 1.740 1,010,785 +0.00(+0.00%)
Dec 04, 2012 1.734 1.765 1.730 1.740 1,026,932 +0.00(+0.00%)
Nov 30, 2012 1.740 1.746 1.731 1.740 1,075,097 -0.01(-0.71%)
Nov 29, 2012 1.746 1.753 1.734 1.753 827,798 +0.01(+0.53%)
Nov 28, 2012 1.722 1.746 1.709 1.743 1,241,644 +0.02(+1.08%)
Nov 27, 2012 1.734 1.740 1.722 1.725 833,591 -0.00(-0.18%)
Nov 26, 2012 1.734 1.740 1.719 1.728 1,182,311 -0.01(-0.71%)
Nov 23, 2012 1.731 1.743 1.731 1.740 790,832 +0.02(+1.08%)
Nov 21, 2012 1.694 1.722 1.691 1.722 1,105,137 +0.03(+2.02%)
Nov 20, 2012 1.691 1.694 1.678 1.688 1,045,520 +0.00(+0.00%)
Nov 19, 2012 1.669 1.688 1.660 1.688 1,029,961 +0.06(+3.42%)
Nov 16, 2012 1.585 1.638 1.579 1.632 1,810,136 +0.05(+2.93%)
Nov 15, 2012 1.632 1.644 1.554 1.585 3,460,108 -0.06(-3.40%)
Nov 14, 2012 1.703 1.703 1.632 1.641 1,937,433 -0.06(-3.28%)
Nov 13, 2012 1.697 1.709 1.694 1.697 673,545 -0.00(-0.18%)
Nov 12, 2012 1.719 1.719 1.700 1.700 885,077 -0.01(-0.72%)
Nov 09, 2012 1.743 1.743 1.697 1.712 689,763 +0.01(+0.55%)
Nov 08, 2012 1.719 1.722 1.703 1.703 839,210 -0.02(-0.90%)
Nov 07, 2012 1.737 1.737 1.703 1.719 1,782,619 -0.04(-2.29%)
Nov 06, 2012 1.740 1.759 1.734 1.759 728,086 +0.02(+1.43%)
Nov 05, 2012 1.731 1.743 1.719 1.734 678,515 -0.01(-0.36%)
Nov 02, 2012 1.759 1.765 1.734 1.740 625,535 -0.01(-0.35%)
Nov 01, 2012 1.719 1.753 1.716 1.746 874,733 +0.03(+1.81%)
Oct 31, 2012 1.740 1.740 1.709 1.716 973,880 -0.01(-0.72%)
Oct 26, 2012 1.712 1.728 1.728 1.728 693,015 +0.02(+1.09%)
Oct 25, 2012 1.719 1.725 1.703 1.709 852,422 -0.00(-0.18%)
Oct 24, 2012 1.712 1.722 1.709 1.712 796,386 +0.00(+0.00%)
Oct 23, 2012 1.709 1.712 1.691 1.712 1,369,057 -0.01(-0.36%)
Oct 19, 2012 1.734 1.734 1.716 1.719 1,126,072 -0.02(-0.89%)
Oct 18, 2012 1.746 1.750 1.734 1.734 1,032,309 -0.02(-0.89%)
Oct 17, 2012 1.737 1.750 1.737 1.750 616,925 +0.01(+0.53%)
Oct 16, 2012 1.728 1.746 1.725 1.740 1,478,771 +0.01(+0.72%)
Oct 15, 2012 1.728 1.731 1.716 1.728 641,355 +0.01(+0.72%)
Oct 12, 2012 1.722 1.725 1.703 1.716 659,391 +0.00(+0.18%)
Oct 11, 2012 1.712 1.735 1.712 1.712 744,507 +0.00(+0.00%)
Oct 10, 2012 1.737 1.740 1.709 1.712 1,654,760 -0.03(-1.60%)
Oct 09, 2012 1.762 1.768 1.737 1.740 1,383,935 -0.02(-1.06%)
Oct 08, 2012 1.765 1.765 1.753 1.759 809,058 -0.01(-0.35%)
Oct 05, 2012 1.768 1.781 1.762 1.765 890,463 +0.00(+0.18%)
Oct 04, 2012 1.762 1.771 1.753 1.762 713,812 +0.02(+0.89%)
Oct 03, 2012 1.756 1.759 1.740 1.746 686,460 -0.01(-0.35%)
Oct 02, 2012 1.774 1.777 1.746 1.753 758,374 -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.