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 )

5.600 +0.040 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 28, 2007 2.208 2.246 2.185 2.237 1,995,637 +0.02(+1.12%)
Feb 27, 2007 2.269 2.269 2.199 2.212 2,028,927 -0.06(-2.77%)
Feb 26, 2007 2.264 2.275 2.257 2.275 816,054 +0.01(+0.50%)
Feb 23, 2007 2.242 2.264 2.242 2.264 699,538 +0.02(+0.70%)
Feb 22, 2007 2.253 2.257 2.239 2.248 704,421 -0.00(-0.20%)
Feb 21, 2007 2.246 2.260 2.242 2.253 790,087 +0.00(+0.00%)
Feb 20, 2007 2.251 2.253 2.239 2.253 972,074 +0.01(+0.30%)
Feb 16, 2007 2.242 2.251 2.237 2.246 839,801 -0.01(-0.30%)
Feb 15, 2007 2.248 2.253 2.226 2.253 1,057,297 +0.01(+0.50%)
Feb 14, 2007 2.226 2.246 2.221 2.242 998,977 +0.01(+0.51%)
Feb 13, 2007 2.215 2.230 2.210 2.230 883,149 +0.02(+0.92%)
Feb 12, 2007 2.210 2.221 2.190 2.210 838,691 -0.01(-0.30%)
Feb 09, 2007 2.221 2.230 2.208 2.217 786,093 +0.00(+0.20%)
Feb 08, 2007 2.224 2.226 2.210 2.212 870,428 -0.01(-0.30%)
Feb 07, 2007 2.235 2.251 2.219 2.219 1,291,216 -0.02(-0.81%)
Feb 06, 2007 2.235 2.248 2.235 2.237 779,878 +0.00(+0.16%)
Feb 05, 2007 2.233 2.235 2.219 2.234 810,505 +0.00(+0.15%)
Feb 02, 2007 2.239 2.255 2.230 2.230 1,055,965 -0.02(-0.80%)
Feb 01, 2007 2.224 2.253 2.221 2.248 1,058,185 +0.02(+0.81%)
Jan 31, 2007 2.208 2.237 2.199 2.230 937,452 +0.02(+0.71%)
Jan 30, 2007 2.201 2.215 2.197 2.215 659,146 +0.02(+0.92%)
Jan 29, 2007 2.210 2.217 2.192 2.194 799,409 -0.01(-0.41%)
Jan 26, 2007 2.201 2.221 2.199 2.203 1,032,884 +0.00(+0.10%)
Jan 25, 2007 2.217 2.221 2.201 2.201 770,557 -0.02(-0.71%)
Jan 24, 2007 2.219 2.233 2.210 2.217 1,108,342 +0.01(+0.41%)
Jan 23, 2007 2.197 2.221 2.197 2.208 857,556 +0.01(+0.51%)
Jan 22, 2007 2.230 2.230 2.197 2.197 857,112 -0.03(-1.22%)
Jan 19, 2007 2.215 2.230 2.201 2.224 1,481,192 +0.02(+0.82%)
Jan 18, 2007 2.194 2.212 2.190 2.206 1,143,408 +0.01(+0.62%)
Jan 17, 2007 2.215 2.215 2.188 2.192 990,716 -0.01(-0.61%)
Jan 16, 2007 2.197 2.208 2.183 2.206 1,138,081 +0.02(+1.03%)
Jan 12, 2007 2.172 2.203 2.161 2.183 1,129,648 +0.01(+0.52%)
Jan 11, 2007 2.154 2.174 2.154 2.172 706,640 +0.01(+0.52%)
Jan 10, 2007 2.149 2.161 2.143 2.161 797,633 +0.01(+0.52%)
Jan 09, 2007 2.145 2.152 2.136 2.149 1,173,591 +0.01(+0.53%)
Jan 08, 2007 2.143 2.149 2.138 2.138 759,460 +0.00(+0.00%)
Jan 05, 2007 2.134 2.143 2.124 2.138 976,956 -0.00(-0.05%)
Jan 04, 2007 2.129 2.140 2.118 2.139 778,103 +0.01(+0.69%)
Jan 03, 2007 2.129 2.143 2.118 2.124 1,678,714 +0.00(+0.21%)
Dec 29, 2006 2.118 2.134 2.115 2.120 1,103,459 +0.01(+0.43%)
Dec 28, 2006 2.134 2.134 2.109 2.111 1,183,800 -0.02(-0.95%)
Dec 27, 2006 2.111 2.136 2.106 2.131 1,578,400 +0.02(+1.07%)
Dec 26, 2006 2.109 2.115 2.095 2.109 912,152 +0.00(+0.11%)
Dec 22, 2006 2.122 2.127 2.100 2.106 858,443 -0.01(-0.64%)
Dec 21, 2006 2.145 2.145 2.055 2.120 2,977,477 -0.02(-0.95%)
Dec 20, 2006 2.152 2.163 2.136 2.140 1,065,730 -0.01(-0.52%)
Dec 19, 2006 2.154 2.167 2.131 2.152 1,673,832 +0.00(+0.00%)
Dec 18, 2006 2.174 2.226 1.953 2.152 1,917,072 -0.00(-0.21%)
Dec 15, 2006 2.147 2.156 2.143 2.156 1,190,902 +0.01(+0.63%)
Dec 14, 2006 2.129 2.147 2.127 2.143 1,350,695 +0.02(+0.74%)
Dec 13, 2006 2.131 2.136 2.118 2.127 1,032,884 +0.00(+0.21%)
Dec 12, 2006 2.140 2.147 2.122 2.122 1,141,188 -0.01(-0.63%)
Dec 11, 2006 2.147 2.156 2.136 2.136 1,258,814 -0.07(-3.07%)
Dec 08, 2006 2.197 2.212 2.190 2.203 1,402,627 +0.01(+0.31%)
Dec 07, 2006 2.197 2.208 2.190 2.197 1,078,603 +0.00(+0.00%)
Dec 06, 2006 2.183 2.197 2.170 2.197 1,301,425 +0.02(+0.93%)
Dec 05, 2006 2.156 2.179 2.156 2.176 842,908 +0.02(+1.05%)
Dec 04, 2006 2.145 2.174 2.145 2.154 1,277,456 -0.00(-0.10%)
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.