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 )

5.539 -0.061 (-1.09%)
Streaming Delayed Price Updated: 2:36 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 28, 2012 1.765 1.771 1.743 1.743 1,342,896 -0.03(-1.57%)
Sep 27, 2012 1.765 1.778 1.760 1.771 611,875 +0.01(+0.53%)
Sep 26, 2012 1.777 1.784 1.740 1.762 1,341,456 -0.02(-1.39%)
Sep 25, 2012 1.799 1.805 1.781 1.787 1,000,254 -0.00(-0.17%)
Sep 24, 2012 1.781 1.805 1.774 1.790 2,311,584 -0.01(-0.34%)
Sep 21, 2012 1.784 1.802 1.781 1.796 2,431,215 +0.02(+1.22%)
Sep 20, 2012 1.768 1.774 1.759 1.774 1,054,769 -0.00(-0.17%)
Sep 19, 2012 1.768 1.777 1.768 1.777 910,068 +0.01(+0.70%)
Sep 18, 2012 1.753 1.765 1.746 1.765 1,112,238 +0.02(+0.88%)
Sep 17, 2012 1.759 1.768 1.743 1.750 897,568 -0.02(-1.05%)
Sep 14, 2012 1.781 1.790 1.759 1.768 1,018,826 -0.00(-0.17%)
Sep 13, 2012 1.762 1.784 1.759 1.771 974,914 +0.02(+1.06%)
Sep 12, 2012 1.771 1.777 1.747 1.753 1,185,586 -0.01(-0.70%)
Sep 11, 2012 1.744 1.765 1.738 1.765 1,277,159 +0.03(+1.57%)
Sep 10, 2012 1.744 1.750 1.738 1.738 1,017,572 +0.00(+0.17%)
Sep 07, 2012 1.735 1.747 1.735 1.735 1,286,950 +0.00(+0.17%)
Sep 06, 2012 1.741 1.753 1.732 1.732 1,240,645 +0.01(+0.35%)
Sep 05, 2012 1.732 1.738 1.723 1.726 761,486 -0.01(-0.70%)
Sep 04, 2012 1.735 1.738 1.723 1.738 856,712 +0.01(+0.52%)
Aug 31, 2012 1.720 1.738 1.720 1.729 1,151,209 +0.02(+0.88%)
Aug 30, 2012 1.717 1.726 1.714 1.714 639,893 -0.01(-0.53%)
Aug 29, 2012 1.726 1.729 1.720 1.723 751,947 +0.02(+1.06%)
Aug 27, 2012 1.702 1.711 1.693 1.705 989,323 +0.01(+0.53%)
Aug 24, 2012 1.674 1.705 1.674 1.696 1,388,466 +0.01(+0.54%)
Aug 23, 2012 1.686 1.686 1.677 1.686 774,836 +0.00(+0.00%)
Aug 22, 2012 1.696 1.699 1.683 1.686 1,183,144 -0.01(-0.36%)
Aug 21, 2012 1.690 1.702 1.690 1.693 802,698 +0.00(+0.18%)
Aug 20, 2012 1.693 1.699 1.683 1.690 1,051,635 -0.00(-0.18%)
Aug 17, 2012 1.693 1.702 1.690 1.693 993,595 +0.00(+0.00%)
Aug 16, 2012 1.671 1.693 1.668 1.693 1,251,289 +0.02(+1.27%)
Aug 15, 2012 1.665 1.671 1.662 1.671 834,597 +0.01(+0.55%)
Aug 14, 2012 1.668 1.671 1.662 1.662 746,580 +0.00(+0.18%)
Aug 13, 2012 1.662 1.671 1.656 1.659 652,850 -0.01(-0.36%)
Aug 10, 2012 1.653 1.665 1.650 1.665 759,130 +0.00(+0.18%)
Aug 09, 2012 1.650 1.662 1.650 1.662 638,229 +0.01(+0.55%)
Aug 08, 2012 1.641 1.656 1.641 1.653 730,560 +0.00(+0.18%)
Aug 07, 2012 1.641 1.650 1.641 1.650 812,879 +0.01(+0.83%)
Aug 06, 2012 1.641 1.650 1.635 1.637 992,020 -0.00(-0.09%)
Aug 03, 2012 1.641 1.644 1.635 1.638 727,721 +0.02(+0.93%)
Aug 02, 2012 1.617 1.626 1.605 1.623 568,979 +0.00(+0.00%)
Aug 01, 2012 1.635 1.644 1.623 1.623 972,958 +0.00(+0.00%)
Jul 31, 2012 1.644 1.647 1.623 1.623 1,039,128 -0.02(-1.29%)
Jul 30, 2012 1.653 1.665 1.641 1.644 1,217,561 -0.01(-0.73%)
Jul 27, 2012 1.644 1.662 1.644 1.656 1,716,869 +0.02(+0.92%)
Jul 26, 2012 1.638 1.641 1.629 1.641 808,227 +0.03(+1.69%)
Jul 25, 2012 1.593 1.617 1.593 1.614 602,035 +0.02(+1.52%)
Jul 24, 2012 1.608 1.611 1.584 1.590 1,384,105 -0.02(-0.94%)
Jul 23, 2012 1.611 1.614 1.590 1.605 1,079,845 -0.02(-1.12%)
Jul 20, 2012 1.641 1.641 1.620 1.623 1,130,262 -0.02(-1.29%)
Jul 19, 2012 1.650 1.656 1.644 1.644 795,224 +0.00(+0.18%)
Jul 18, 2012 1.644 1.662 1.641 1.641 1,041,405 -0.00(-0.18%)
Jul 17, 2012 1.641 1.650 1.623 1.644 624,455 +0.01(+0.74%)
Jul 16, 2012 1.641 1.644 1.626 1.632 713,295 -0.01(-0.37%)
Jul 13, 2012 1.626 1.653 1.626 1.638 484,959 +0.01(+0.56%)
Jul 12, 2012 1.617 1.638 1.605 1.629 1,008,315 -0.00(-0.19%)
Jul 11, 2012 1.638 1.641 1.620 1.632 432,351 +0.00(+0.00%)
Jul 10, 2012 1.656 1.659 1.632 1.632 693,242 -0.02(-1.10%)
Jul 09, 2012 1.653 1.659 1.644 1.650 545,573 -0.00(-0.18%)
Jul 06, 2012 1.641 1.656 1.635 1.653 594,644 +0.00(+0.00%)
Jul 05, 2012 1.644 1.653 1.638 1.653 1,031,945 +0.01(+0.37%)
Jul 03, 2012 1.647 1.662 1.647 1.647 1,098,707 -0.01(-0.37%)
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.