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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM 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, 2010 1.107 1.114 1.093 1.107 407 -0.00(-0.44%)
Aug 30, 2010 1.121 1.129 1.107 1.112 1,466,081 -0.02(-1.52%)
Aug 27, 2010 1.129 1.129 1.089 1.129 1,656,168 +0.02(+2.00%)
Aug 26, 2010 1.126 1.129 1.085 1.107 2,074,449 -0.01(-1.10%)
Aug 25, 2010 1.104 1.121 1.097 1.119 1,685,942 +0.00(+0.22%)
Aug 24, 2010 1.092 1.121 1.092 1.116 1,697,712 -0.00(-0.22%)
Aug 23, 2010 1.148 1.166 1.112 1.119 3,222,723 -0.04(-3.18%)
Aug 20, 2010 1.146 1.156 1.141 1.156 991,340 +0.00(+0.21%)
Aug 19, 2010 1.166 1.166 1.143 1.153 980,585 -0.02(-1.47%)
Aug 18, 2010 1.161 1.170 1.148 1.170 893,515 +0.02(+1.49%)
Aug 17, 2010 1.143 1.163 1.141 1.153 940,708 +0.02(+1.73%)
Aug 16, 2010 1.129 1.141 1.121 1.134 825,995 +0.00(+0.22%)
Aug 13, 2010 1.131 1.146 1.131 1.131 724,869 -0.00(-0.22%)
Aug 12, 2010 1.134 1.146 1.121 1.134 760,235 -0.01(-1.07%)
Aug 11, 2010 1.178 1.178 1.141 1.146 1,628,455 -0.05(-3.91%)
Aug 10, 2010 1.193 1.200 1.183 1.193 718,084 -0.01(-0.82%)
Aug 09, 2010 1.190 1.202 1.188 1.202 1,331,163 +0.02(+1.45%)
Aug 06, 2010 1.185 1.195 1.173 1.185 1,306,519 -0.01(-0.62%)
Aug 05, 2010 1.190 1.195 1.188 1.193 678,679 +0.00(+0.21%)
Aug 04, 2010 1.190 1.197 1.185 1.190 850,777 +0.00(+0.41%)
Aug 03, 2010 1.183 1.195 1.183 1.185 974,749 -0.00(-0.41%)
Aug 02, 2010 1.180 1.197 1.180 1.190 1,184,312 +0.03(+2.32%)
Jul 30, 2010 1.163 1.175 1.148 1.163 1,152,149 +0.01(+0.64%)
Jul 29, 2010 1.170 1.178 1.151 1.156 1,106,073 -0.00(-0.42%)
Jul 28, 2010 1.178 1.178 1.158 1.161 1,346,156 -0.02(-1.46%)
Jul 27, 2010 1.188 1.197 1.173 1.178 1,493,944 +0.00(+0.00%)
Jul 26, 2010 1.163 1.178 1.163 1.178 1,314,723 +0.02(+1.48%)
Jul 23, 2010 1.141 1.163 1.136 1.161 1,355,309 +0.02(+2.16%)
Jul 22, 2010 1.114 1.139 1.114 1.136 1,193,669 +0.03(+3.12%)
Jul 21, 2010 1.124 1.129 1.102 1.102 889,554 -0.01(-1.32%)
Jul 20, 2010 1.104 1.121 1.099 1.116 1,816,292 +0.00(+0.22%)
Jul 19, 2010 1.119 1.124 1.112 1.114 676,564 -0.00(-0.22%)
Jul 16, 2010 1.116 1.141 1.112 1.116 665,932 -0.02(-1.73%)
Jul 15, 2010 1.146 1.146 1.124 1.136 702,149 -0.00(-0.00%)
Jul 14, 2010 1.146 1.151 1.136 1.136 879,578 -0.00(-0.43%)
Jul 13, 2010 1.139 1.146 1.134 1.141 1,214,490 +0.02(+1.53%)
Jul 12, 2010 1.119 1.131 1.116 1.124 918,819 -0.00(-0.43%)
Jul 09, 2010 1.129 1.129 1.116 1.129 798,560 +0.01(+0.66%)
Jul 08, 2010 1.114 1.124 1.107 1.121 1,187,910 -0.00(-0.22%)
Jul 07, 2010 1.087 1.124 1.087 1.124 1,064,472 +0.03(+3.15%)
Jul 06, 2010 1.094 1.119 1.080 1.089 1,004,503 -0.00(-0.45%)
Jul 02, 2010 1.094 1.097 1.080 1.094 1,204,733 +0.01(+1.13%)
Jul 01, 2010 1.099 1.109 1.080 1.082 1,061,945 -0.02(-1.78%)
Jun 30, 2010 1.131 1.131 1.102 1.102 1,005,147 -0.02(-2.01%)
Jun 29, 2010 1.139 1.139 1.112 1.124 1,983,210 -0.03(-2.30%)
Jun 25, 2010 1.151 1.156 1.119 1.151 1,635,041 +0.02(+2.18%)
Jun 24, 2010 1.139 1.148 1.121 1.126 2,330,670 -0.01(-1.29%)
Jun 23, 2010 1.175 1.175 1.136 1.141 1,401,283 -0.02(-1.48%)
Jun 22, 2010 1.158 1.163 1.143 1.158 1,413,195 +0.00(+0.00%)
Jun 21, 2010 1.166 1.180 1.148 1.158 1,337,692 +0.00(+0.00%)
Jun 18, 2010 1.158 1.161 1.148 1.158 1,026,857 +0.01(+0.85%)
Jun 17, 2010 1.156 1.161 1.141 1.148 1,868,872 -0.00(-0.21%)
Jun 16, 2010 1.151 1.158 1.141 1.151 1,518,062 +0.00(+0.00%)
Jun 15, 2010 1.148 1.158 1.139 1.151 1,388,935 +0.02(+1.73%)
Jun 14, 2010 1.153 1.158 1.129 1.131 1,192,923 +0.00(+0.00%)
Jun 11, 2010 1.102 1.138 1.102 1.131 1,036,083 -0.00(-0.42%)
Jun 10, 2010 1.107 1.136 1.107 1.136 1,233,213 +0.04(+3.77%)
Jun 09, 2010 1.117 1.124 1.090 1.095 1,663,336 -0.01(-0.91%)
Jun 08, 2010 1.098 1.105 1.078 1.105 1,370,049 +0.00(+0.22%)
Jun 07, 2010 1.122 1.122 1.090 1.102 1,158,444 -0.00(-0.43%)
Jun 04, 2010 1.107 1.134 1.102 1.107 1,078,134 -0.04(-3.35%)
Jun 03, 2010 1.150 1.160 1.138 1.146 1,052,594 +0.00(+0.00%)
Jun 02, 2010 1.119 1.148 1.114 1.146 694,803 +0.03(+2.36%)
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.