Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1.237 1.251 1.222 1.229 1,568,322 -0.00(-0.20%)
Sep 29, 2010 1.234 1.241 1.229 1.232 1,158,885 -0.01(-0.59%)
Sep 28, 2010 1.222 1.241 1.207 1.239 3,261,088 +0.01(+1.00%)
Sep 27, 2010 1.222 1.227 1.215 1.227 2,843,016 +0.01(+0.60%)
Sep 24, 2010 1.195 1.222 1.195 1.219 3,611,328 +0.04(+3.31%)
Sep 23, 2010 1.200 1.200 1.180 1.180 1,871,072 -0.03(-2.23%)
Sep 22, 2010 1.205 1.207 1.195 1.207 1,427,922 +0.00(+0.20%)
Sep 21, 2010 1.205 1.207 1.195 1.205 1,170,023 +0.00(+0.20%)
Sep 20, 2010 1.178 1.202 1.178 1.202 2,081,035 +0.02(+1.65%)
Sep 17, 2010 1.183 1.193 1.173 1.183 1,020,342 +0.01(+0.62%)
Sep 15, 2010 1.180 1.183 1.166 1.175 1,108,882 -0.00(-0.41%)
Sep 14, 2010 1.163 1.183 1.161 1.180 1,666,568 +0.02(+1.33%)
Sep 13, 2010 1.170 1.182 1.161 1.165 2,570,797 +0.00(+0.13%)
Sep 10, 2010 1.161 1.168 1.159 1.163 1,152,718 +0.01(+0.62%)
Sep 09, 2010 1.156 1.168 1.154 1.156 1,491,422 +0.00(+0.41%)
Sep 08, 2010 1.149 1.156 1.142 1.151 1,045,287 +0.01(+0.62%)
Sep 07, 2010 1.154 1.161 1.135 1.144 1,411,426 -0.01(-0.83%)
Sep 03, 2010 1.151 1.161 1.147 1.154 1,145,008 +0.01(+1.04%)
Sep 02, 2010 1.123 1.142 1.120 1.142 1,121,152 +0.02(+1.91%)
Sep 01, 2010 1.087 1.120 1.087 1.120 1,466,072 +0.05(+4.21%)
Aug 31, 2010 1.075 1.082 1.062 1.075 419 -0.00(-0.44%)
Aug 30, 2010 1.089 1.097 1.075 1.080 1,509,087 -0.02(-1.52%)
Aug 27, 2010 1.097 1.097 1.058 1.097 1,704,749 +0.02(+2.00%)
Aug 26, 2010 1.094 1.097 1.054 1.075 2,135,301 -0.01(-1.10%)
Aug 25, 2010 1.073 1.089 1.066 1.087 1,735,397 +0.00(+0.22%)
Aug 24, 2010 1.061 1.089 1.061 1.085 1,747,512 -0.00(-0.22%)
Aug 23, 2010 1.116 1.132 1.080 1.087 3,317,258 -0.04(-3.18%)
Aug 20, 2010 1.113 1.123 1.108 1.123 1,020,420 +0.00(+0.21%)
Aug 19, 2010 1.132 1.132 1.111 1.120 1,009,349 -0.02(-1.47%)
Aug 18, 2010 1.128 1.137 1.116 1.137 919,725 +0.02(+1.49%)
Aug 17, 2010 1.111 1.130 1.108 1.120 968,302 +0.02(+1.73%)
Aug 16, 2010 1.097 1.108 1.089 1.101 850,225 +0.00(+0.22%)
Aug 13, 2010 1.099 1.113 1.099 1.099 746,132 -0.00(-0.22%)
Aug 12, 2010 1.101 1.113 1.089 1.101 782,536 -0.01(-1.07%)
Aug 11, 2010 1.144 1.144 1.108 1.113 1,676,224 -0.05(-3.91%)
Aug 10, 2010 1.159 1.166 1.149 1.159 739,148 -0.01(-0.82%)
Aug 09, 2010 1.156 1.168 1.154 1.168 1,370,211 +0.02(+1.45%)
Aug 06, 2010 1.151 1.161 1.139 1.151 1,344,844 -0.01(-0.62%)
Aug 05, 2010 1.156 1.161 1.154 1.159 698,588 +0.00(+0.21%)
Aug 04, 2010 1.156 1.163 1.151 1.156 875,734 +0.00(+0.41%)
Aug 03, 2010 1.149 1.161 1.149 1.151 1,003,342 -0.00(-0.41%)
Aug 02, 2010 1.147 1.163 1.147 1.156 1,219,052 +0.03(+2.32%)
Jul 30, 2010 1.130 1.142 1.116 1.130 1,185,946 +0.01(+0.64%)
Jul 29, 2010 1.137 1.144 1.118 1.123 1,138,519 -0.00(-0.42%)
Jul 28, 2010 1.144 1.144 1.125 1.128 1,385,644 -0.02(-1.46%)
Jul 27, 2010 1.154 1.163 1.139 1.144 1,537,767 +0.00(+0.00%)
Jul 26, 2010 1.130 1.144 1.130 1.144 1,353,289 +0.02(+1.48%)
Jul 23, 2010 1.108 1.130 1.104 1.128 1,395,066 +0.02(+2.16%)
Jul 22, 2010 1.082 1.106 1.082 1.104 1,228,684 +0.03(+3.12%)
Jul 21, 2010 1.092 1.097 1.070 1.070 915,648 -0.01(-1.32%)
Jul 20, 2010 1.073 1.089 1.068 1.085 1,869,571 +0.00(+0.22%)
Jul 19, 2010 1.087 1.092 1.080 1.082 696,410 -0.00(-0.22%)
Jul 16, 2010 1.085 1.108 1.080 1.085 685,466 -0.02(-1.73%)
Jul 15, 2010 1.113 1.113 1.092 1.104 722,746 -0.00(-0.00%)
Jul 14, 2010 1.113 1.118 1.103 1.104 905,379 -0.00(-0.43%)
Jul 13, 2010 1.106 1.113 1.101 1.108 1,250,115 +0.02(+1.53%)
Jul 12, 2010 1.087 1.099 1.085 1.092 945,772 -0.00(-0.43%)
Jul 09, 2010 1.097 1.097 1.085 1.097 821,984 +0.01(+0.66%)
Jul 08, 2010 1.082 1.092 1.075 1.089 1,222,756 -0.00(-0.22%)
Jul 07, 2010 1.056 1.092 1.056 1.092 1,095,697 +0.03(+3.15%)
Jul 06, 2010 1.063 1.087 1.049 1.058 1,033,969 -0.00(-0.45%)
Jul 02, 2010 1.063 1.066 1.049 1.063 1,240,073 +0.01(+1.13%)
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.