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 )

5.255 +0.005 (+0.10%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 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 (%)
Sep 30, 2010 1.238 1.252 1.223 1.231 1,566,669 -0.00(-0.20%)
Sep 29, 2010 1.235 1.243 1.231 1.233 1,157,663 -0.01(-0.59%)
Sep 28, 2010 1.223 1.243 1.209 1.240 3,257,650 +0.01(+1.00%)
Sep 27, 2010 1.223 1.228 1.216 1.228 2,840,019 +0.01(+0.60%)
Sep 24, 2010 1.196 1.223 1.196 1.221 3,607,521 +0.04(+3.31%)
Sep 23, 2010 1.201 1.201 1.182 1.182 1,869,100 -0.03(-2.23%)
Sep 22, 2010 1.206 1.209 1.196 1.209 1,426,417 +0.00(+0.20%)
Sep 21, 2010 1.206 1.209 1.196 1.206 1,168,790 +0.00(+0.20%)
Sep 20, 2010 1.179 1.204 1.179 1.204 2,078,841 +0.02(+1.65%)
Sep 17, 2010 1.184 1.194 1.174 1.184 1,019,266 +0.01(+0.62%)
Sep 15, 2010 1.182 1.184 1.167 1.177 1,107,713 -0.00(-0.41%)
Sep 14, 2010 1.165 1.184 1.162 1.182 1,664,812 +0.02(+1.33%)
Sep 13, 2010 1.172 1.184 1.162 1.166 2,568,087 +0.00(+0.13%)
Sep 10, 2010 1.162 1.169 1.160 1.165 1,151,503 +0.01(+0.62%)
Sep 09, 2010 1.157 1.169 1.155 1.157 1,489,850 +0.00(+0.41%)
Sep 08, 2010 1.150 1.157 1.143 1.153 1,044,185 +0.01(+0.63%)
Sep 07, 2010 1.155 1.162 1.136 1.145 1,409,938 -0.01(-0.83%)
Sep 03, 2010 1.153 1.162 1.148 1.155 1,143,801 +0.01(+1.04%)
Sep 02, 2010 1.124 1.143 1.122 1.143 1,119,970 +0.02(+1.92%)
Sep 01, 2010 1.088 1.122 1.088 1.122 1,464,527 +0.05(+4.21%)
Aug 31, 2010 1.076 1.083 1.063 1.076 419 -0.00(-0.44%)
Aug 30, 2010 1.091 1.098 1.076 1.081 1,507,496 -0.02(-1.52%)
Aug 27, 2010 1.098 1.098 1.060 1.098 1,702,952 +0.02(+2.00%)
Aug 26, 2010 1.095 1.098 1.055 1.076 2,133,049 -0.01(-1.10%)
Aug 25, 2010 1.074 1.091 1.067 1.088 1,733,568 +0.00(+0.22%)
Aug 24, 2010 1.062 1.091 1.062 1.086 1,745,670 -0.00(-0.22%)
Aug 23, 2010 1.117 1.134 1.081 1.088 3,313,760 -0.04(-3.19%)
Aug 20, 2010 1.114 1.124 1.110 1.124 1,019,344 +0.00(+0.21%)
Aug 19, 2010 1.134 1.134 1.112 1.122 1,008,285 -0.02(-1.47%)
Aug 18, 2010 1.129 1.138 1.117 1.138 918,756 +0.02(+1.49%)
Aug 17, 2010 1.112 1.131 1.110 1.122 967,281 +0.02(+1.73%)
Aug 16, 2010 1.098 1.110 1.091 1.103 849,328 +0.00(+0.22%)
Aug 13, 2010 1.100 1.114 1.100 1.100 745,346 -0.00(-0.22%)
Aug 12, 2010 1.103 1.114 1.091 1.103 781,711 -0.01(-1.07%)
Aug 11, 2010 1.145 1.145 1.110 1.114 1,674,457 -0.05(-3.91%)
Aug 10, 2010 1.160 1.167 1.150 1.160 738,369 -0.01(-0.82%)
Aug 09, 2010 1.157 1.169 1.155 1.169 1,368,766 +0.02(+1.45%)
Aug 06, 2010 1.153 1.162 1.141 1.153 1,343,426 -0.01(-0.62%)
Aug 05, 2010 1.157 1.162 1.155 1.160 697,851 +0.00(+0.21%)
Aug 04, 2010 1.157 1.165 1.153 1.157 874,810 +0.00(+0.41%)
Aug 03, 2010 1.150 1.162 1.150 1.153 1,002,284 -0.00(-0.41%)
Aug 02, 2010 1.148 1.165 1.148 1.157 1,217,767 +0.03(+2.32%)
Jul 30, 2010 1.131 1.143 1.117 1.131 1,184,696 +0.01(+0.64%)
Jul 29, 2010 1.138 1.145 1.119 1.124 1,137,318 -0.00(-0.42%)
Jul 28, 2010 1.145 1.145 1.126 1.129 1,384,183 -0.02(-1.46%)
Jul 27, 2010 1.155 1.165 1.141 1.145 1,536,146 +0.00(+0.00%)
Jul 26, 2010 1.131 1.145 1.131 1.145 1,351,862 +0.02(+1.48%)
Jul 23, 2010 1.110 1.131 1.105 1.129 1,393,595 +0.02(+2.16%)
Jul 22, 2010 1.083 1.107 1.083 1.105 1,227,388 +0.03(+3.12%)
Jul 21, 2010 1.093 1.098 1.071 1.071 914,683 -0.01(-1.32%)
Jul 20, 2010 1.074 1.091 1.069 1.086 1,867,600 +0.00(+0.22%)
Jul 19, 2010 1.088 1.093 1.081 1.083 695,676 -0.00(-0.22%)
Jul 16, 2010 1.086 1.110 1.081 1.086 684,743 -0.02(-1.73%)
Jul 15, 2010 1.114 1.114 1.093 1.105 721,984 -0.00(-0.00%)
Jul 14, 2010 1.114 1.119 1.104 1.105 904,424 -0.00(-0.43%)
Jul 13, 2010 1.107 1.114 1.103 1.110 1,248,797 +0.02(+1.53%)
Jul 12, 2010 1.088 1.100 1.086 1.093 944,774 -0.00(-0.43%)
Jul 09, 2010 1.098 1.098 1.086 1.098 821,118 +0.01(+0.66%)
Jul 08, 2010 1.083 1.093 1.076 1.091 1,221,467 -0.00(-0.22%)
Jul 07, 2010 1.057 1.093 1.057 1.093 1,094,542 +0.03(+3.15%)
Jul 06, 2010 1.064 1.088 1.050 1.060 1,032,879 -0.00(-0.45%)
Jul 02, 2010 1.064 1.067 1.050 1.064 1,238,765 +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.