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 )

5.545 +0.005 (+0.09%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2007 2.195 2.224 2.195 2.205 805,797 +0.01(+0.53%)
Aug 30, 2007 2.184 2.205 2.170 2.193 678,319 +0.01(+0.32%)
Aug 29, 2007 2.181 2.200 2.170 2.186 757,619 +0.04(+1.75%)
Aug 28, 2007 2.200 2.205 2.148 2.148 1,011,723 -0.07(-3.17%)
Aug 27, 2007 2.228 2.228 2.193 2.219 781,921 +0.00(+0.21%)
Aug 24, 2007 2.202 2.216 2.191 2.214 679,598 +0.02(+1.07%)
Aug 23, 2007 2.184 2.205 2.184 2.191 686,982 +0.01(+0.32%)
Aug 22, 2007 2.158 2.193 2.158 2.184 1,034,319 +0.03(+1.42%)
Aug 21, 2007 2.123 2.158 2.120 2.153 802,386 +0.03(+1.55%)
Aug 20, 2007 2.102 2.134 2.092 2.120 1,337,879 +0.06(+2.73%)
Aug 17, 2007 1.977 2.087 1.935 2.064 1,686,631 +0.11(+5.77%)
Aug 16, 2007 1.996 2.036 1.822 1.951 3,833,292 -0.10(-5.02%)
Aug 15, 2007 2.076 2.111 2.052 2.055 1,404,389 -0.06(-2.77%)
Aug 14, 2007 2.158 2.167 2.113 2.113 1,061,179 -0.04(-2.07%)
Aug 13, 2007 2.179 2.181 2.158 2.158 723,938 +0.01(+0.33%)
Aug 10, 2007 2.198 2.205 1.410 2.151 6,324,016 -0.08(-3.37%)
Aug 09, 2007 2.245 2.254 2.219 2.226 679,598 -0.05(-2.06%)
Aug 08, 2007 2.245 2.287 2.245 2.273 562,779 +0.02(+1.05%)
Aug 07, 2007 2.242 2.259 2.212 2.249 859,517 -0.00(-0.22%)
Aug 06, 2007 2.256 2.263 2.209 2.254 801,960 +0.01(+0.52%)
Aug 03, 2007 2.259 2.280 2.238 2.242 608,824 -0.04(-1.65%)
Aug 02, 2007 2.263 2.294 2.261 2.280 694,094 +0.03(+1.25%)
Aug 01, 2007 2.231 2.259 2.224 2.252 854,827 -0.01(-0.42%)
Jul 31, 2007 2.280 2.306 2.238 2.261 721,806 +0.00(+0.00%)
Jul 30, 2007 2.212 2.280 2.212 2.261 1,235,129 +0.05(+2.34%)
Jul 27, 2007 2.235 2.249 2.200 2.209 1,224,044 -0.04(-1.57%)
Jul 26, 2007 2.263 2.275 2.233 2.245 1,226,602 -0.06(-2.55%)
Jul 25, 2007 2.320 2.331 2.263 2.303 968,235 +0.00(+0.10%)
Jul 24, 2007 2.338 2.338 2.301 2.301 895,330 -0.04(-1.80%)
Jul 23, 2007 2.343 2.353 2.315 2.343 1,032,187 +0.01(+0.30%)
Jul 20, 2007 2.357 2.364 2.336 2.336 607,545 -0.03(-1.09%)
Jul 19, 2007 2.369 2.374 2.362 2.362 640,800 -0.01(-0.30%)
Jul 18, 2007 2.360 2.371 2.360 2.369 584,949 +0.00(+0.10%)
Jul 17, 2007 2.374 2.376 2.357 2.367 604,987 +0.00(+0.00%)
Jul 16, 2007 2.362 2.371 2.360 2.367 529,097 +0.00(+0.10%)
Jul 13, 2007 2.364 2.374 2.364 2.364 526,965 -0.00(-0.20%)
Jul 12, 2007 2.353 2.374 2.322 2.369 843,742 +0.02(+0.90%)
Jul 11, 2007 2.357 2.362 2.338 2.348 879,555 -0.01(-0.50%)
Jul 10, 2007 2.353 2.374 2.350 2.360 793,433 +0.01(+0.30%)
Jul 09, 2007 2.348 2.369 2.341 2.353 618,204 +0.01(+0.60%)
Jul 06, 2007 2.353 2.353 2.334 2.338 697,078 +0.00(+0.20%)
Jul 05, 2007 2.343 2.345 2.324 2.334 532,082 +0.01(+0.30%)
Jul 03, 2007 2.306 2.327 2.299 2.327 552,546 +0.01(+0.30%)
Jul 02, 2007 2.331 2.345 2.256 2.320 1,494,348 +0.01(+0.51%)
Jun 29, 2007 2.376 2.399 2.303 2.308 2,095,072 +0.00(+0.04%)
Jun 28, 2007 2.312 2.314 2.289 2.307 1,033,125 +0.01(+0.29%)
Jun 27, 2007 2.289 2.312 2.269 2.300 808,764 +0.02(+0.69%)
Jun 26, 2007 2.296 2.303 2.278 2.285 1,088,107 -0.00(-0.20%)
Jun 25, 2007 2.323 2.323 2.287 2.289 1,189,203 -0.00(-0.20%)
Jun 22, 2007 2.291 2.298 2.280 2.294 598,592 -0.00(-0.10%)
Jun 21, 2007 2.298 2.303 2.294 2.296 492,175 -0.00(-0.10%)
Jun 20, 2007 2.300 2.314 2.294 2.298 741,811 -0.00(-0.10%)
Jun 19, 2007 2.307 2.312 2.298 2.300 720,084 -0.01(-0.29%)
Jun 18, 2007 2.312 2.318 2.303 2.307 778,169 -0.00(-0.20%)
Jun 15, 2007 2.316 2.327 2.305 2.312 596,375 +0.00(+0.00%)
Jun 14, 2007 2.294 2.318 2.294 2.312 598,148 +0.02(+0.79%)
Jun 13, 2007 2.276 2.300 2.269 2.294 1,253,053 +0.00(+0.00%)
Jun 12, 2007 2.318 2.323 2.289 2.294 924,935 -0.03(-1.17%)
Jun 11, 2007 2.291 2.323 2.291 2.321 757,773 +0.02(+1.08%)
Jun 08, 2007 2.282 2.305 2.278 2.296 784,820 +0.00(+0.00%)
Jun 07, 2007 2.318 2.323 2.278 2.296 987,898 -0.03(-1.16%)
Jun 06, 2007 2.332 2.336 2.305 2.323 884,142 -0.01(-0.39%)
Jun 05, 2007 2.345 2.348 2.330 2.332 830,934 -0.01(-0.48%)
Jun 04, 2007 2.330 2.348 2.330 2.343 923,605 +0.01(+0.29%)
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.