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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2011 1.471 1.487 1.446 1.468 1,402,980 +0.02(+1.12%)
Aug 30, 2011 1.428 1.463 1.422 1.452 1,004,438 +0.01(+0.56%)
Aug 29, 2011 1.409 1.444 1.409 1.444 1,095,435 +0.05(+3.70%)
Aug 26, 2011 1.352 1.392 1.333 1.392 863,766 +0.03(+1.98%)
Aug 25, 2011 1.381 1.400 1.341 1.365 1,429,612 -0.01(-0.79%)
Aug 24, 2011 1.365 1.390 1.344 1.376 1,325,210 +0.02(+1.40%)
Aug 23, 2011 1.303 1.368 1.289 1.357 1,394,585 +0.07(+5.47%)
Aug 22, 2011 1.333 1.352 1.287 1.287 2,511,838 -0.02(-1.66%)
Aug 19, 2011 1.327 1.365 1.308 1.308 1,681,460 -0.05(-3.40%)
Aug 18, 2011 1.371 1.381 1.316 1.354 3,407,589 -0.06(-4.21%)
Aug 17, 2011 1.409 1.438 1.398 1.414 1,255,216 +0.01(+0.38%)
Aug 16, 2011 1.419 1.428 1.395 1.409 922,984 -0.02(-1.33%)
Aug 15, 2011 1.390 1.428 1.390 1.428 1,292,277 +0.06(+4.36%)
Aug 12, 2011 1.384 1.392 1.357 1.368 1,516,691 +0.01(+0.60%)
Aug 11, 2011 1.311 1.376 1.295 1.360 2,062,484 +0.07(+5.68%)
Aug 10, 2011 1.306 1.327 1.270 1.287 2,477,114 -0.04(-2.66%)
Aug 09, 2011 1.262 1.322 1.219 1.322 4,465,211 +0.07(+5.40%)
Aug 08, 2011 1.262 1.325 1.227 1.254 4,722,987 -0.12(-9.04%)
Aug 05, 2011 1.438 1.444 1.279 1.379 6,402,974 -0.03(-2.11%)
Aug 04, 2011 1.503 1.509 1.365 1.409 7,569,929 -0.12(-7.96%)
Aug 03, 2011 1.536 1.544 1.493 1.530 1,928,350 -0.01(-0.70%)
Aug 02, 2011 1.552 1.563 1.530 1.541 1,104,229 -0.02(-1.39%)
Aug 01, 2011 1.595 1.595 1.517 1.563 2,053,048 +0.02(+1.41%)
Jul 29, 2011 1.539 1.555 1.512 1.541 2,452,804 -0.03(-1.73%)
Jul 28, 2011 1.582 1.595 1.566 1.568 1,658,220 -0.02(-1.19%)
Jul 27, 2011 1.625 1.625 1.587 1.587 1,710,750 -0.04(-2.33%)
Jul 26, 2011 1.636 1.642 1.625 1.625 867,864 -0.02(-1.32%)
Jul 25, 2011 1.633 1.652 1.633 1.647 1,014,598 -0.01(-0.49%)
Jul 22, 2011 1.653 1.655 1.650 1.655 805,939 +0.01(+0.49%)
Jul 21, 2011 1.631 1.650 1.628 1.647 777,974 +0.02(+1.33%)
Jul 20, 2011 1.644 1.644 1.620 1.625 981,948 -0.01(-0.33%)
Jul 19, 2011 1.623 1.639 1.617 1.631 1,166,976 +0.02(+1.01%)
Jul 18, 2011 1.633 1.642 1.614 1.614 1,095,546 -0.03(-1.65%)
Jul 15, 2011 1.647 1.655 1.636 1.642 734,456 -0.01(-0.33%)
Jul 14, 2011 1.666 1.674 1.639 1.647 966,421 -0.01(-0.33%)
Jul 13, 2011 1.647 1.666 1.647 1.652 963,161 +0.01(+0.33%)
Jul 12, 2011 1.633 1.655 1.631 1.647 840,619 +0.01(+0.50%)
Jul 11, 2011 1.655 1.658 1.633 1.639 918,274 -0.04(-2.10%)
Jul 08, 2011 1.666 1.674 1.658 1.674 787,288 -0.00(-0.16%)
Jul 07, 2011 1.674 1.693 1.674 1.677 1,330,412 +0.01(+0.32%)
Jul 06, 2011 1.682 1.682 1.663 1.671 806,016 -0.01(-0.48%)
Jul 05, 2011 1.663 1.688 1.663 1.679 1,409,577 +0.00(+0.16%)
Jul 01, 2011 1.660 1.679 1.650 1.677 1,689,703 +0.02(+1.48%)
Jun 30, 2011 1.647 1.663 1.647 1.652 1,451,596 +0.01(+0.33%)
Jun 29, 2011 1.650 1.652 1.643 1.647 707,481 +0.00(+0.16%)
Jun 28, 2011 1.633 1.644 1.628 1.644 996,578 +0.03(+1.68%)
Jun 27, 2011 1.606 1.620 1.604 1.617 764,788 +0.02(+1.19%)
Jun 24, 2011 1.606 1.644 1.598 1.598 1,181,415 -0.02(-1.01%)
Jun 23, 2011 1.609 1.620 1.595 1.614 1,610,852 -0.01(-0.67%)
Jun 22, 2011 1.604 1.625 1.604 1.625 1,075,411 +0.02(+1.35%)
Jun 21, 2011 1.595 1.606 1.590 1.604 1,221,045 +0.02(+1.20%)
Jun 20, 2011 1.579 1.585 1.574 1.585 819,978 +0.01(+0.69%)
Jun 17, 2011 1.587 1.595 1.568 1.574 1,272,574 -0.01(-0.34%)
Jun 16, 2011 1.585 1.598 1.577 1.579 1,034,064 -0.01(-0.34%)
Jun 15, 2011 1.601 1.601 1.579 1.585 1,171,466 -0.03(-1.68%)
Jun 14, 2011 1.587 1.617 1.577 1.612 1,034,507 +0.04(+2.76%)
Jun 13, 2011 1.590 1.590 1.558 1.568 1,054,980 -0.02(-1.00%)
Jun 10, 2011 1.603 1.608 1.574 1.584 1,685,887 -0.01(-0.83%)
Jun 09, 2011 1.595 1.611 1.590 1.597 976,952 +0.01(+0.67%)
Jun 08, 2011 1.590 1.600 1.587 1.587 1,527,567 -0.01(-0.50%)
Jun 07, 2011 1.595 1.605 1.587 1.595 1,387,834 +0.01(+0.84%)
Jun 06, 2011 1.587 1.597 1.582 1.582 1,488,317 -0.02(-0.99%)
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.