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 )

5.530 -0.070 (-1.25%)
Streaming Delayed Price Updated: 3:50 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 (%)
Aug 31, 2006 1.940 1.956 1.938 1.956 1,186,463 +0.02(+0.93%)
Aug 30, 2006 1.924 1.938 1.922 1.938 999,594 +0.02(+0.94%)
Aug 29, 2006 1.933 1.938 1.917 1.919 1,376,883 -0.01(-0.70%)
Aug 28, 2006 1.922 1.937 1.913 1.933 970,742 +0.01(+0.59%)
Aug 25, 2006 1.924 1.926 1.913 1.922 740,818 +0.00(+0.00%)
Aug 24, 2006 1.913 1.922 1.906 1.922 964,972 +0.01(+0.59%)
Aug 23, 2006 1.917 1.919 1.901 1.910 859,775 -0.00(-0.24%)
Aug 22, 2006 1.913 1.917 1.906 1.915 1,208,213 +0.01(+0.35%)
Aug 21, 2006 1.901 1.913 1.901 1.908 1,125,209 +0.01(+0.36%)
Aug 18, 2006 1.895 1.904 1.883 1.901 778,103 +0.01(+0.48%)
Aug 17, 2006 1.890 1.895 1.881 1.892 999,594 +0.00(+0.24%)
Aug 16, 2006 1.881 1.893 1.874 1.888 1,060,404 +0.01(+0.60%)
Aug 15, 2006 1.872 1.879 1.870 1.877 848,678 +0.01(+0.60%)
Aug 14, 2006 1.868 1.872 1.861 1.865 664,472 +0.00(+0.09%)
Aug 11, 2006 1.865 1.870 1.859 1.864 411,467 +0.00(+0.03%)
Aug 10, 2006 1.865 1.870 1.861 1.863 621,417 -0.00(-0.12%)
Aug 09, 2006 1.865 1.874 1.861 1.865 998,262 +0.00(+0.12%)
Aug 08, 2006 1.859 1.868 1.856 1.863 870,428 +0.00(+0.24%)
Aug 07, 2006 1.859 1.865 1.850 1.859 818,495 -0.00(-0.24%)
Aug 04, 2006 1.874 1.879 1.863 1.863 668,911 -0.00(-0.24%)
Aug 03, 2006 1.854 1.868 1.847 1.868 798,521 +0.01(+0.49%)
Aug 02, 2006 1.850 1.868 1.850 1.859 614,315 +0.01(+0.36%)
Aug 01, 2006 1.852 1.856 1.843 1.852 642,279 +0.00(+0.12%)
Jul 31, 2006 1.870 1.870 1.850 1.850 596,560 -0.02(-0.97%)
Jul 28, 2006 1.843 1.870 1.838 1.868 1,032,440 +0.02(+1.10%)
Jul 27, 2006 1.847 1.859 1.841 1.847 721,288 -0.00(-0.24%)
Jul 26, 2006 1.845 1.852 1.834 1.852 456,297 +0.00(+0.24%)
Jul 25, 2006 1.811 1.847 1.811 1.847 1,191,346 +0.03(+1.86%)
Jul 24, 2006 1.805 1.816 1.800 1.814 1,685,816 +0.01(+0.50%)
Jul 21, 2006 1.827 1.827 1.805 1.805 589,902 -0.02(-1.11%)
Jul 20, 2006 1.823 1.829 1.818 1.825 1,023,563 +0.00(+0.00%)
Jul 19, 2006 1.793 1.825 1.793 1.825 1,518,477 +0.03(+1.50%)
Jul 18, 2006 1.807 1.809 1.793 1.798 806,511 -0.00(-0.25%)
Jul 17, 2006 1.805 1.818 1.800 1.802 958,314 -0.00(-0.25%)
Jul 14, 2006 1.825 1.827 1.807 1.807 1,042,205 -0.02(-1.23%)
Jul 13, 2006 1.827 1.834 1.816 1.829 829,592 +0.00(+0.00%)
Jul 12, 2006 1.836 1.843 1.827 1.829 739,486 -0.01(-0.37%)
Jul 11, 2006 1.843 1.845 1.836 1.836 645,386 -0.00(-0.12%)
Jul 10, 2006 1.845 1.852 1.838 1.838 904,162 -0.00(-0.24%)
Jul 07, 2006 1.856 1.856 1.843 1.843 808,730 -0.01(-0.49%)
Jul 06, 2006 1.852 1.856 1.845 1.852 865,989 +0.01(+0.49%)
Jul 05, 2006 1.850 1.850 1.843 1.843 573,923 -0.01(-0.49%)
Jul 03, 2006 1.856 1.861 1.850 1.852 720,400 +0.00(+0.12%)
Jun 30, 2006 1.861 1.868 1.850 1.850 743,037 -0.02(-0.97%)
Jun 29, 2006 1.841 1.868 1.841 1.868 949,880 +0.02(+1.22%)
Jun 28, 2006 1.850 1.859 1.841 1.845 474,052 -0.00(-0.24%)
Jun 27, 2006 1.854 1.870 1.850 1.850 1,306,752 +0.00(+0.00%)
Jun 26, 2006 1.854 1.856 1.841 1.850 1,263,696 +0.01(+0.49%)
Jun 23, 2006 1.823 1.841 1.820 1.841 711,079 +0.01(+0.62%)
Jun 22, 2006 1.834 1.836 1.820 1.829 612,983 -0.01(-0.49%)
Jun 21, 2006 1.825 1.852 1.825 1.838 656,039 +0.01(+0.49%)
Jun 20, 2006 1.829 1.836 1.818 1.829 650,268 +0.00(+0.00%)
Jun 19, 2006 1.863 1.863 1.825 1.829 577,474 -0.02(-1.10%)
Jun 16, 2006 1.874 1.874 1.836 1.850 850,454 -0.00(-0.24%)
Jun 15, 2006 1.818 1.859 1.816 1.854 1,632,996 +0.04(+2.11%)
Jun 14, 2006 1.811 1.836 1.802 1.816 1,506,937 -0.05(-2.89%)
Jun 13, 2006 1.879 1.883 1.856 1.870 1,229,962 -0.01(-0.72%)
Jun 12, 2006 1.895 1.901 1.877 1.883 930,794 -0.02(-0.83%)
Jun 09, 2006 1.901 1.906 1.888 1.899 637,396 -0.00(-0.12%)
Jun 08, 2006 1.892 1.904 1.877 1.901 905,050 +0.00(+0.24%)
Jun 07, 2006 1.886 1.910 1.886 1.897 725,282 +0.01(+0.60%)
Jun 06, 2006 1.899 1.906 1.881 1.886 550,842 -0.01(-0.36%)
Jun 05, 2006 1.917 1.924 1.883 1.892 986,278 -0.04(-1.87%)
Jun 02, 2006 1.913 1.928 1.906 1.928 603,218 +0.02(+1.06%)
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.