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 )

5.555 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 7, 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 (%)
Aug 31, 2009 1.173 1.177 1.163 1.168 990,337 -0.01(-0.80%)
Aug 28, 2009 1.177 1.187 1.170 1.177 649,856 +0.00(+0.00%)
Aug 27, 2009 1.189 1.189 1.161 1.177 1,016,161 -0.01(-0.59%)
Aug 26, 2009 1.177 1.187 1.173 1.184 923,115 +0.01(+0.50%)
Aug 25, 2009 1.192 1.196 1.164 1.179 1,502,858 -0.00(-0.30%)
Aug 24, 2009 1.173 1.194 1.167 1.182 1,266,291 +0.01(+1.20%)
Aug 21, 2009 1.196 1.210 1.161 1.168 1,985,454 -0.01(-1.19%)
Aug 20, 2009 1.102 1.182 1.102 1.182 1,582,389 +0.08(+7.46%)
Aug 19, 2009 1.084 1.112 1.084 1.100 1,232,840 -0.00(-0.42%)
Aug 18, 2009 1.123 1.131 1.095 1.105 1,821,639 +0.00(+0.43%)
Aug 17, 2009 1.126 1.126 1.067 1.100 1,716,228 -0.05(-4.48%)
Aug 14, 2009 1.159 1.166 1.142 1.152 1,043,980 -0.01(-1.21%)
Aug 13, 2009 1.161 1.179 1.154 1.166 1,056,745 -0.00(-0.20%)
Aug 12, 2009 1.152 1.173 1.149 1.168 1,001,691 +0.01(+0.61%)
Aug 11, 2009 1.175 1.184 1.149 1.161 1,301,017 -0.01(-1.20%)
Aug 10, 2009 1.194 1.208 1.175 1.175 1,333,270 -0.01(-1.18%)
Aug 07, 2009 1.184 1.208 1.184 1.189 1,085,234 +0.02(+1.40%)
Aug 06, 2009 1.180 1.189 1.166 1.173 741,000 -0.01(-0.79%)
Aug 05, 2009 1.166 1.182 1.163 1.182 1,065,025 +0.01(+0.80%)
Aug 04, 2009 1.170 1.180 1.163 1.173 993,590 -0.00(-0.40%)
Aug 03, 2009 1.163 1.177 1.159 1.177 1,052,797 +0.03(+2.66%)
Jul 31, 2009 1.170 1.170 1.142 1.147 887,882 -0.00(-0.20%)
Jul 30, 2009 1.142 1.170 1.140 1.149 1,113,074 +0.00(+0.41%)
Jul 29, 2009 1.147 1.152 1.133 1.145 616,153 -0.01(-0.81%)
Jul 28, 2009 1.126 1.161 1.123 1.154 970,077 +0.01(+1.24%)
Jul 27, 2009 1.119 1.149 1.119 1.140 1,185,788 +0.02(+1.46%)
Jul 24, 2009 1.072 1.144 1.060 1.123 9,989 +0.04(+3.68%)
Jul 23, 2009 1.058 1.091 1.058 1.084 1,419,034 +0.02(+1.54%)
Jul 22, 2009 1.063 1.070 1.044 1.067 621,760 +0.00(+0.22%)
Jul 21, 2009 1.055 1.067 1.034 1.065 1,102,526 +0.01(+0.89%)
Jul 20, 2009 1.030 1.055 1.030 1.055 1,453,948 +0.01(+0.67%)
Jul 17, 2009 1.034 1.053 1.034 1.048 772,034 +0.01(+0.90%)
Jul 16, 2009 1.048 1.051 1.023 1.039 1,109,484 -0.01(-0.67%)
Jul 15, 2009 1.027 1.055 1.027 1.046 1,084,364 +0.03(+2.76%)
Jul 14, 2009 0.9945 1.027 0.9936 1.018 847,749 +0.02(+2.36%)
Jul 13, 2009 0.9617 0.9945 0.9570 0.9945 848,052 +0.03(+3.41%)
Jul 10, 2009 0.9617 0.9635 0.9382 0.9617 881,192 -0.00(-0.24%)
Jul 09, 2009 0.9617 0.9734 0.9452 0.9640 1,509,522 +0.02(+2.24%)
Jul 08, 2009 1.002 1.006 0.9241 0.9429 2,469,713 -0.05(-4.96%)
Jul 07, 2009 1.027 1.034 0.9898 0.9921 908,359 -0.04(-4.08%)
Jul 06, 2009 1.041 1.065 1.030 1.034 868,248 -0.01(-0.90%)
Jul 02, 2009 1.055 1.060 1.041 1.044 873,923 -0.03(-3.05%)
Jul 01, 2009 1.060 1.081 1.060 1.077 793,663 +0.02(+2.00%)
Jun 30, 2009 1.086 1.088 1.037 1.055 907,349 -0.02(-1.53%)
Jun 29, 2009 1.058 1.079 1.048 1.072 721,542 +0.02(+2.01%)
Jun 26, 2009 1.058 1.067 1.039 1.051 902,872 -0.00(-0.22%)
Jun 25, 2009 1.046 1.055 1.034 1.053 1,030,738 +0.02(+2.28%)
Jun 24, 2009 1.034 1.100 1.011 1.030 2,303,215 +0.02(+1.86%)
Jun 23, 2009 1.084 1.086 1.006 1.011 2,610,851 -0.06(-5.27%)
Jun 22, 2009 1.051 1.074 1.020 1.067 1,902,883 +0.02(+1.56%)
Jun 19, 2009 1.030 1.055 1.016 1.051 1,005,831 +0.04(+4.19%)
Jun 18, 2009 1.006 1.063 0.9851 1.009 2,360,730 +0.02(+2.14%)
Jun 17, 2009 1.060 1.060 0.9640 0.9875 2,902,903 -0.08(-7.68%)
Jun 16, 2009 1.107 1.114 1.067 1.070 1,386,308 -0.02(-1.51%)
Jun 15, 2009 1.147 1.154 1.063 1.086 2,196,467 -0.09(-7.58%)
Jun 12, 2009 1.187 1.203 1.161 1.175 2,781,143 -0.04(-3.09%)
Jun 11, 2009 1.203 1.217 1.196 1.213 2,206,716 +0.02(+1.77%)
Jun 10, 2009 1.196 1.206 1.177 1.192 1,294,997 +0.01(+0.80%)
Jun 09, 2009 1.192 1.196 1.175 1.182 2,004,090 +0.01(+0.60%)
Jun 08, 2009 1.180 1.189 1.163 1.175 1,779,085 -0.00(-0.04%)
Jun 05, 2009 1.208 1.213 1.168 1.176 2,405,215 -0.02(-1.34%)
Jun 04, 2009 1.163 1.194 1.154 1.192 1,911,014 +0.03(+2.83%)
Jun 03, 2009 1.138 1.170 1.133 1.159 1,519,554 +0.01(+1.02%)
Jun 02, 2009 1.116 1.170 1.114 1.147 1,949,607 +0.03(+2.95%)
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.