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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2007 2.323 2.330 2.316 2.318 798,521 +0.00(+0.19%)
May 30, 2007 2.298 2.325 2.293 2.314 1,043,981 +0.01(+0.59%)
May 29, 2007 2.316 2.318 2.300 2.300 688,885 -0.01(-0.58%)
May 25, 2007 2.291 2.316 2.289 2.314 842,464 +0.03(+1.18%)
May 24, 2007 2.302 2.309 2.287 2.287 993,380 -0.02(-0.78%)
May 23, 2007 2.305 2.323 2.302 2.305 760,792 -0.00(-0.20%)
May 22, 2007 2.307 2.314 2.300 2.309 697,763 +0.01(+0.29%)
May 21, 2007 2.296 2.307 2.296 2.302 698,650 +0.00(+0.00%)
May 18, 2007 2.298 2.309 2.293 2.302 568,153 +0.01(+0.49%)
May 17, 2007 2.287 2.314 2.287 2.291 871,759 -0.01(-0.29%)
May 16, 2007 2.275 2.316 2.275 2.298 1,352,914 +0.02(+0.89%)
May 15, 2007 2.273 2.284 2.273 2.278 645,386 -0.00(-0.10%)
May 14, 2007 2.271 2.280 2.269 2.280 712,410 +0.01(+0.50%)
May 11, 2007 2.271 2.275 2.266 2.269 725,282 -0.00(-0.20%)
May 10, 2007 2.273 2.278 2.266 2.273 956,095 -0.01(-0.39%)
May 09, 2007 2.411 2.282 2.271 2.282 730,609 +0.01(+0.30%)
May 08, 2007 2.284 2.284 2.271 2.275 902,386 -0.01(-0.30%)
May 07, 2007 2.273 2.282 2.266 2.282 832,255 +0.01(+0.60%)
May 04, 2007 2.278 2.284 2.269 2.269 831,367 -0.00(-0.20%)
May 03, 2007 2.271 2.280 2.271 2.273 933,457 +0.01(+0.30%)
May 02, 2007 2.269 2.282 2.266 2.266 1,087,480 -0.01(-0.49%)
May 01, 2007 2.271 2.282 2.266 2.278 865,101 +0.00(+0.20%)
Apr 30, 2007 2.266 2.280 2.266 2.273 811,393 +0.00(+0.10%)
Apr 27, 2007 2.269 2.278 2.266 2.271 851,341 +0.00(+0.00%)
Apr 26, 2007 2.262 2.275 2.262 2.271 974,737 +0.01(+0.30%)
Apr 25, 2007 2.257 2.269 2.257 2.264 1,101,240 +0.01(+0.50%)
Apr 24, 2007 2.257 2.266 2.251 2.253 703,089 -0.00(-0.00%)
Apr 23, 2007 2.262 2.268 2.251 2.253 1,034,660 -0.01(-0.40%)
Apr 20, 2007 2.269 2.271 2.260 2.262 959,202 +0.00(+0.00%)
Apr 19, 2007 2.253 2.269 2.253 2.262 1,065,287 +0.00(+0.10%)
Apr 18, 2007 2.255 2.269 2.251 2.260 836,694 +0.00(+0.20%)
Apr 17, 2007 2.269 2.269 2.251 2.255 761,236 -0.01(-0.30%)
Apr 16, 2007 2.255 2.266 2.253 2.262 929,462 +0.02(+0.70%)
Apr 13, 2007 2.244 2.253 2.242 2.246 589,458 +0.01(+0.30%)
Apr 12, 2007 2.233 2.251 2.228 2.239 819,383 +0.01(+0.30%)
Apr 11, 2007 2.251 2.255 2.233 2.233 871,316 -0.02(-1.00%)
Apr 10, 2007 2.257 2.260 2.248 2.255 695,099 -0.00(-0.10%)
Apr 09, 2007 2.253 2.260 2.246 2.257 966,304 +0.01(+0.60%)
Apr 05, 2007 2.248 2.253 2.239 2.244 706,196 -0.00(-0.20%)
Apr 04, 2007 2.237 2.248 2.235 2.248 546,403 +0.01(+0.30%)
Apr 03, 2007 2.235 2.246 2.230 2.242 737,711 +0.01(+0.40%)
Apr 02, 2007 2.226 2.280 2.212 2.233 786,980 +0.01(+0.41%)
Mar 30, 2007 2.221 2.228 2.208 2.224 537,526 +0.00(+0.20%)
Mar 29, 2007 2.233 2.233 2.208 2.219 722,619 +0.00(+0.10%)
Mar 28, 2007 2.228 2.233 2.203 2.217 1,063,067 -0.02(-0.81%)
Mar 27, 2007 2.242 2.253 2.233 2.235 1,135,418 -0.00(-0.20%)
Mar 26, 2007 2.251 2.251 2.233 2.239 1,018,680 -0.01(-0.30%)
Mar 23, 2007 2.219 2.251 2.219 2.246 801,628 +0.02(+1.01%)
Mar 22, 2007 2.228 2.239 2.219 2.224 683,115 -0.01(-0.40%)
Mar 21, 2007 2.185 2.239 2.179 2.233 1,091,919 +0.04(+1.95%)
Mar 20, 2007 2.179 2.194 2.179 2.190 513,557 +0.01(+0.62%)
Mar 19, 2007 2.181 2.194 2.174 2.176 782,542 +0.00(+0.21%)
Mar 16, 2007 2.181 2.192 2.165 2.172 477,159 -0.00(-0.10%)
Mar 15, 2007 2.170 2.201 2.154 2.174 720,400 +0.01(+0.31%)
Mar 14, 2007 2.174 2.176 2.140 2.167 876,198 -0.03(-1.43%)
Mar 13, 2007 2.242 2.248 2.190 2.199 1,871,798 -0.04(-1.91%)
Mar 12, 2007 2.242 2.246 2.143 2.242 923,248 +0.01(+0.40%)
Mar 09, 2007 2.226 2.237 2.221 2.233 766,118 +0.01(+0.51%)
Mar 08, 2007 2.221 2.246 2.208 2.221 1,260,145 +0.00(+0.20%)
Mar 07, 2007 2.192 2.226 2.192 2.217 854,892 +0.02(+1.03%)
Mar 06, 2007 2.170 2.215 2.170 2.194 1,131,423 +0.03(+1.46%)
Mar 05, 2007 2.181 2.197 2.154 2.163 1,913,965 -0.03(-1.57%)
Mar 02, 2007 2.226 2.242 2.194 2.197 892,621 -0.03(-1.48%)
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.