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 )

5.545 -0.055 (-0.98%)
Streaming Delayed Price Updated: 2:45 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 (%)
Jul 31, 2006 1.872 1.872 1.852 1.852 595,931 -0.02(-0.97%)
Jul 28, 2006 1.845 1.872 1.840 1.870 1,031,352 +0.02(+1.10%)
Jul 27, 2006 1.849 1.861 1.843 1.849 720,527 -0.00(-0.24%)
Jul 26, 2006 1.847 1.854 1.836 1.854 455,816 +0.00(+0.24%)
Jul 25, 2006 1.813 1.849 1.813 1.849 1,190,090 +0.03(+1.86%)
Jul 24, 2006 1.806 1.818 1.802 1.816 1,684,039 +0.01(+0.50%)
Jul 21, 2006 1.829 1.829 1.806 1.806 589,280 -0.02(-1.11%)
Jul 20, 2006 1.825 1.831 1.820 1.827 1,022,484 +0.00(+0.00%)
Jul 19, 2006 1.795 1.827 1.795 1.827 1,516,877 +0.03(+1.50%)
Jul 18, 2006 1.809 1.811 1.795 1.800 805,660 -0.00(-0.25%)
Jul 17, 2006 1.806 1.820 1.802 1.804 957,304 -0.00(-0.25%)
Jul 14, 2006 1.827 1.829 1.809 1.809 1,041,107 -0.02(-1.23%)
Jul 13, 2006 1.829 1.836 1.818 1.831 828,717 +0.00(+0.00%)
Jul 12, 2006 1.838 1.845 1.829 1.831 738,707 -0.01(-0.37%)
Jul 11, 2006 1.845 1.847 1.838 1.838 644,706 -0.00(-0.12%)
Jul 10, 2006 1.847 1.854 1.840 1.840 903,209 -0.00(-0.24%)
Jul 07, 2006 1.858 1.858 1.845 1.845 807,877 -0.01(-0.49%)
Jul 06, 2006 1.854 1.858 1.847 1.854 865,076 +0.01(+0.49%)
Jul 05, 2006 1.852 1.852 1.845 1.845 573,318 -0.01(-0.49%)
Jul 03, 2006 1.858 1.863 1.852 1.854 719,640 +0.00(+0.12%)
Jun 30, 2006 1.863 1.870 1.852 1.852 742,254 -0.02(-0.97%)
Jun 29, 2006 1.843 1.870 1.843 1.870 948,879 +0.02(+1.22%)
Jun 28, 2006 1.852 1.861 1.843 1.847 473,552 -0.00(-0.24%)
Jun 27, 2006 1.856 1.872 1.852 1.852 1,305,374 +0.00(+0.00%)
Jun 26, 2006 1.856 1.858 1.843 1.852 1,262,364 +0.01(+0.49%)
Jun 23, 2006 1.825 1.843 1.822 1.843 710,329 +0.01(+0.62%)
Jun 22, 2006 1.836 1.838 1.822 1.831 612,337 -0.01(-0.49%)
Jun 21, 2006 1.827 1.854 1.827 1.840 655,347 +0.01(+0.49%)
Jun 20, 2006 1.831 1.838 1.820 1.831 649,583 +0.00(+0.00%)
Jun 19, 2006 1.865 1.865 1.827 1.831 576,865 -0.02(-1.10%)
Jun 16, 2006 1.876 1.876 1.838 1.852 849,557 -0.00(-0.24%)
Jun 15, 2006 1.820 1.861 1.818 1.856 1,631,274 +0.04(+2.11%)
Jun 14, 2006 1.813 1.838 1.804 1.818 1,505,348 -0.05(-2.89%)
Jun 13, 2006 1.881 1.885 1.858 1.872 1,228,666 -0.01(-0.72%)
Jun 12, 2006 1.897 1.903 1.879 1.885 929,813 -0.02(-0.83%)
Jun 09, 2006 1.903 1.908 1.890 1.901 636,724 -0.00(-0.12%)
Jun 08, 2006 1.894 1.906 1.879 1.903 904,096 +0.00(+0.24%)
Jun 07, 2006 1.888 1.912 1.888 1.899 724,518 +0.01(+0.60%)
Jun 06, 2006 1.901 1.908 1.883 1.888 550,261 -0.01(-0.36%)
Jun 05, 2006 1.919 1.926 1.885 1.894 985,238 -0.04(-1.87%)
Jun 02, 2006 1.915 1.931 1.908 1.931 602,582 +0.02(+1.06%)
Jun 01, 2006 1.901 1.910 1.897 1.910 504,591 +0.01(+0.47%)
May 31, 2006 1.897 1.903 1.885 1.901 622,535 +0.01(+0.48%)
May 30, 2006 1.908 1.908 1.883 1.892 753,782 -0.02(-1.18%)
May 26, 2006 1.897 1.917 1.897 1.915 498,383 +0.02(+1.07%)
May 25, 2006 1.885 1.903 1.881 1.894 697,027 +0.02(+1.20%)
May 24, 2006 1.890 1.892 1.872 1.872 795,462 -0.02(-0.84%)
May 23, 2006 1.881 1.906 1.881 1.888 700,131 +0.01(+0.36%)
May 22, 2006 1.870 1.892 1.863 1.881 907,643 -0.01(-0.48%)
May 19, 2006 1.892 1.897 1.843 1.890 1,275,223 -0.00(-0.12%)
May 18, 2006 1.899 1.906 1.890 1.892 1,073,032 +0.00(+0.12%)
May 17, 2006 1.908 1.908 1.879 1.890 1,030,908 -0.02(-1.30%)
May 16, 2006 1.903 1.922 1.903 1.915 628,743 +0.00(+0.24%)
May 15, 2006 1.910 1.917 1.892 1.910 747,575 -0.01(-0.35%)
May 12, 2006 1.935 1.935 1.912 1.917 714,763 -0.02(-1.16%)
May 11, 2006 1.949 1.949 1.928 1.940 622,535 -0.01(-0.46%)
May 10, 2006 1.933 1.949 1.933 1.949 686,385 +0.01(+0.70%)
May 09, 2006 1.940 1.949 1.931 1.935 766,641 -0.00(-0.23%)
May 08, 2006 1.928 1.940 1.922 1.940 1,038,003 +0.01(+0.58%)
May 05, 2006 1.919 1.937 1.919 1.928 861,529 +0.01(+0.59%)
May 04, 2006 1.903 1.922 1.903 1.917 780,830 +0.01(+0.59%)
May 03, 2006 1.919 1.922 1.899 1.906 959,077 -0.01(-0.70%)
May 02, 2006 1.912 1.922 1.903 1.919 667,762 +0.01(+0.59%)
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.