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 )

5.549 -0.051 (-0.91%)
Streaming Delayed Price Updated: 2:52 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 (%)
Sep 30, 2008 1.550 1.637 1.548 1.616 1,123,955 +0.05(+3.14%)
Sep 29, 2008 1.590 1.642 1.525 1.567 1,521,234 -0.10(-5.92%)
Sep 26, 2008 1.609 1.801 1.560 1.665 0 -0.01(-0.84%)
Sep 25, 2008 1.642 1.703 1.642 1.679 1,372,639 -0.00(-0.14%)
Sep 24, 2008 1.759 1.822 1.649 1.682 2,025,134 +0.01(+0.70%)
Sep 23, 2008 1.644 1.712 1.539 1.670 1,291,816 -0.02(-0.97%)
Sep 22, 2008 1.771 1.787 1.675 1.686 1,202,991 -0.08(-4.77%)
Sep 19, 2008 1.663 1.799 1.663 1.771 0 +0.19(+12.35%)
Sep 18, 2008 1.539 1.609 1.389 1.576 3,146,907 +0.04(+2.91%)
Sep 17, 2008 1.665 1.670 1.518 1.532 2,557,391 -0.16(-9.31%)
Sep 16, 2008 1.689 1.726 1.670 1.689 1,891,065 -0.05(-2.70%)
Sep 15, 2008 1.757 1.813 1.724 1.736 1,296,280 -0.08(-4.64%)
Sep 12, 2008 1.841 1.841 1.794 1.820 0 -0.05(-2.76%)
Sep 11, 2008 1.853 1.872 1.825 1.872 1,391,189 +0.01(+0.76%)
Sep 10, 2008 1.860 1.879 1.855 1.858 900,902 +0.00(+0.13%)
Sep 09, 2008 1.900 1.914 1.855 1.855 1,036,152 -0.05(-2.83%)
Sep 08, 2008 1.930 1.966 1.883 1.909 1,280,164 +0.04(+2.01%)
Sep 05, 2008 1.876 1.883 1.853 1.872 0 -0.01(-0.62%)
Sep 04, 2008 1.916 1.923 1.872 1.883 1,091,825 -0.05(-2.55%)
Sep 03, 2008 1.909 1.980 1.905 1.933 839,811 +0.01(+0.73%)
Sep 02, 2008 1.912 1.947 1.905 1.919 656,379 +0.01(+0.49%)
Aug 29, 2008 1.900 1.919 1.900 1.909 0 +0.00(+0.12%)
Aug 28, 2008 1.879 1.914 1.879 1.907 960,510 +0.04(+2.26%)
Aug 27, 2008 1.865 1.876 1.853 1.865 451,297 +0.01(+0.51%)
Aug 26, 2008 1.839 1.865 1.839 1.855 578,997 +0.02(+0.89%)
Aug 25, 2008 1.869 1.874 1.834 1.839 693,019 -0.03(-1.51%)
Aug 22, 2008 1.865 1.881 1.853 1.867 0 +0.02(+1.02%)
Aug 21, 2008 1.848 1.858 1.844 1.848 465,026 -0.01(-0.38%)
Aug 20, 2008 1.872 1.872 1.844 1.855 625,848 +0.00(+0.13%)
Aug 19, 2008 1.862 1.867 1.837 1.853 721,964 -0.01(-0.38%)
Aug 18, 2008 1.876 1.886 1.855 1.860 617,057 -0.01(-0.63%)
Aug 15, 2008 1.874 1.890 1.865 1.872 0 +0.00(+0.00%)
Aug 14, 2008 1.874 1.881 1.867 1.872 530,807 +0.00(+0.25%)
Aug 13, 2008 1.876 1.888 1.867 1.867 641,896 -0.02(-0.99%)
Aug 12, 2008 1.907 1.916 1.886 1.886 438,656 -0.02(-1.23%)
Aug 11, 2008 1.912 1.923 1.907 1.909 625,635 +0.01(+0.62%)
Aug 08, 2008 1.874 1.914 1.874 1.898 834,614 +0.03(+1.51%)
Aug 07, 2008 1.898 1.898 1.867 1.869 687,217 -0.04(-1.85%)
Aug 06, 2008 1.893 1.912 1.888 1.905 427,157 +0.01(+0.37%)
Aug 05, 2008 1.876 1.905 1.876 1.898 593,544 +0.03(+1.63%)
Aug 04, 2008 1.893 1.893 1.862 1.867 378,025 -0.01(-0.50%)
Aug 01, 2008 1.872 1.886 1.855 1.876 381,598 -0.00(-0.25%)
Jul 31, 2008 1.888 1.893 1.874 1.881 492,644 -0.01(-0.50%)
Jul 30, 2008 1.895 1.895 1.865 1.890 582,015 +0.04(+1.90%)
Jul 29, 2008 1.855 1.867 1.813 1.855 603,584 +0.05(+2.59%)
Jul 28, 2008 1.858 1.860 1.808 1.808 726,995 -0.04(-2.03%)
Jul 25, 2008 1.844 1.872 1.837 1.846 488,841 -0.00(-0.00%)
Jul 24, 2008 1.895 1.895 1.844 1.846 537,598 -0.05(-2.48%)
Jul 23, 2008 1.853 1.893 1.853 1.893 1,089,932 +0.03(+1.77%)
Jul 22, 2008 1.818 1.860 1.813 1.860 645,997 +0.03(+1.67%)
Jul 21, 2008 1.806 1.846 1.806 1.829 1,079,653 +0.02(+0.91%)
Jul 18, 2008 1.787 1.813 1.771 1.813 880,565 +0.03(+1.71%)
Jul 17, 2008 1.745 1.783 1.733 1.783 1,006,939 +0.05(+2.98%)
Jul 16, 2008 1.686 1.733 1.672 1.731 1,471,662 +0.04(+2.22%)
Jul 15, 2008 1.747 1.747 1.677 1.693 2,365,270 -0.08(-4.62%)
Jul 14, 2008 1.815 1.832 1.764 1.776 1,099,197 -0.03(-1.43%)
Jul 11, 2008 1.815 1.827 1.783 1.801 809,655 -0.03(-1.41%)
Jul 10, 2008 1.829 1.840 1.804 1.827 794,716 +0.01(+0.39%)
Jul 09, 2008 1.865 1.865 1.818 1.820 907,472 -0.01(-0.77%)
Jul 08, 2008 1.818 1.837 1.787 1.834 996,924 +0.02(+0.90%)
Jul 07, 2008 1.865 1.867 1.804 1.818 1,026,334 -0.04(-2.02%)
Jul 04, 2008 1.848 1.883 1.837 1.855 920,263 +0.00(+0.00%)
Jul 03, 2008 1.848 1.883 1.837 1.855 920,263 -0.01(-0.37%)
Jul 02, 2008 1.909 1.912 1.858 1.862 869,941 -0.03(-1.50%)
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.