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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 1.105 1.113 1.092 1.105 407 -0.00(-0.44%)
Aug 30, 2010 1.120 1.128 1.105 1.110 1,467,628 -0.02(-1.52%)
Aug 27, 2010 1.128 1.128 1.088 1.128 1,657,915 +0.02(+2.00%)
Aug 26, 2010 1.125 1.128 1.083 1.105 2,076,638 -0.01(-1.10%)
Aug 25, 2010 1.103 1.120 1.096 1.118 1,687,721 +0.00(+0.22%)
Aug 24, 2010 1.091 1.120 1.091 1.115 1,699,503 -0.00(-0.22%)
Aug 23, 2010 1.147 1.164 1.111 1.118 3,226,124 -0.04(-3.18%)
Aug 20, 2010 1.145 1.155 1.140 1.155 992,386 +0.00(+0.21%)
Aug 19, 2010 1.164 1.164 1.142 1.152 981,620 -0.02(-1.47%)
Aug 18, 2010 1.159 1.169 1.147 1.169 894,458 +0.02(+1.49%)
Aug 17, 2010 1.142 1.162 1.140 1.152 941,701 +0.02(+1.73%)
Aug 16, 2010 1.128 1.140 1.120 1.132 826,867 +0.00(+0.22%)
Aug 13, 2010 1.130 1.145 1.130 1.130 725,634 -0.00(-0.22%)
Aug 12, 2010 1.132 1.145 1.120 1.132 761,037 -0.01(-1.07%)
Aug 11, 2010 1.177 1.177 1.140 1.145 1,630,174 -0.05(-3.91%)
Aug 10, 2010 1.191 1.199 1.181 1.191 718,842 -0.01(-0.82%)
Aug 09, 2010 1.189 1.201 1.186 1.201 1,332,568 +0.02(+1.45%)
Aug 06, 2010 1.184 1.194 1.172 1.184 1,307,898 -0.01(-0.62%)
Aug 05, 2010 1.189 1.194 1.186 1.191 679,396 +0.00(+0.21%)
Aug 04, 2010 1.189 1.196 1.184 1.189 851,675 +0.00(+0.41%)
Aug 03, 2010 1.181 1.194 1.181 1.184 975,778 -0.00(-0.41%)
Aug 02, 2010 1.179 1.196 1.179 1.189 1,185,562 +0.03(+2.32%)
Jul 30, 2010 1.162 1.174 1.147 1.162 1,153,365 +0.01(+0.64%)
Jul 29, 2010 1.169 1.177 1.150 1.155 1,107,241 -0.00(-0.42%)
Jul 28, 2010 1.176 1.177 1.157 1.159 1,347,577 -0.02(-1.46%)
Jul 27, 2010 1.186 1.196 1.172 1.177 1,495,521 +0.00(+0.00%)
Jul 26, 2010 1.162 1.177 1.162 1.177 1,316,110 +0.02(+1.48%)
Jul 23, 2010 1.140 1.162 1.135 1.159 1,356,740 +0.02(+2.16%)
Jul 22, 2010 1.113 1.137 1.113 1.135 1,194,928 +0.03(+3.12%)
Jul 21, 2010 1.123 1.128 1.101 1.101 890,493 -0.01(-1.32%)
Jul 20, 2010 1.103 1.120 1.098 1.115 1,818,209 +0.00(+0.22%)
Jul 19, 2010 1.118 1.123 1.110 1.113 677,278 -0.00(-0.22%)
Jul 16, 2010 1.115 1.140 1.110 1.115 666,634 -0.02(-1.73%)
Jul 15, 2010 1.145 1.145 1.123 1.135 702,890 -0.00(-0.00%)
Jul 14, 2010 1.145 1.150 1.134 1.135 880,506 -0.00(-0.43%)
Jul 13, 2010 1.137 1.145 1.132 1.140 1,215,771 +0.02(+1.53%)
Jul 12, 2010 1.118 1.130 1.115 1.123 919,789 -0.00(-0.43%)
Jul 09, 2010 1.128 1.128 1.115 1.128 799,402 +0.01(+0.66%)
Jul 08, 2010 1.113 1.123 1.105 1.120 1,189,164 -0.00(-0.22%)
Jul 07, 2010 1.086 1.123 1.086 1.123 1,065,595 +0.03(+3.15%)
Jul 06, 2010 1.093 1.118 1.079 1.088 1,005,563 -0.00(-0.45%)
Jul 02, 2010 1.093 1.096 1.079 1.093 1,206,005 +0.01(+1.13%)
Jul 01, 2010 1.098 1.108 1.079 1.081 1,063,066 -0.02(-1.78%)
Jun 30, 2010 1.130 1.130 1.101 1.101 1,006,208 -0.02(-2.01%)
Jun 29, 2010 1.137 1.137 1.110 1.123 1,985,303 -0.03(-2.30%)
Jun 25, 2010 1.150 1.155 1.118 1.150 1,636,767 +0.02(+2.18%)
Jun 24, 2010 1.137 1.147 1.120 1.125 2,333,130 -0.01(-1.29%)
Jun 23, 2010 1.174 1.174 1.135 1.140 1,402,762 -0.02(-1.48%)
Jun 22, 2010 1.157 1.162 1.142 1.157 1,414,687 +0.00(+0.00%)
Jun 21, 2010 1.164 1.179 1.147 1.157 1,339,103 +0.00(+0.00%)
Jun 18, 2010 1.157 1.159 1.147 1.157 1,027,940 +0.01(+0.85%)
Jun 17, 2010 1.155 1.159 1.140 1.147 1,870,845 -0.00(-0.21%)
Jun 16, 2010 1.150 1.157 1.140 1.150 1,519,664 +0.00(+0.00%)
Jun 15, 2010 1.147 1.156 1.137 1.150 1,390,401 +0.02(+1.73%)
Jun 14, 2010 1.152 1.157 1.128 1.130 1,194,182 +0.00(+0.00%)
Jun 11, 2010 1.101 1.137 1.101 1.130 1,037,176 -0.00(-0.42%)
Jun 10, 2010 1.106 1.135 1.106 1.135 1,234,514 +0.04(+3.77%)
Jun 09, 2010 1.116 1.123 1.089 1.094 1,665,091 -0.01(-0.91%)
Jun 08, 2010 1.096 1.104 1.077 1.104 1,371,495 +0.00(+0.22%)
Jun 07, 2010 1.120 1.120 1.089 1.101 1,159,667 -0.00(-0.43%)
Jun 04, 2010 1.106 1.132 1.101 1.106 1,079,272 -0.04(-3.35%)
Jun 03, 2010 1.149 1.159 1.137 1.144 1,053,705 +0.00(+0.00%)
Jun 02, 2010 1.118 1.147 1.113 1.144 695,536 +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.