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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2006 2.134 2.156 2.129 2.149 1,238,840 +0.01(+0.63%)
Nov 29, 2006 2.113 2.145 2.113 2.136 1,103,015 +0.03(+1.39%)
Nov 28, 2006 2.118 2.129 2.100 2.106 1,375,551 -0.02(-1.06%)
Nov 27, 2006 2.158 2.158 2.119 2.129 1,144,739 -0.03(-1.25%)
Nov 24, 2006 2.136 2.158 2.131 2.156 392,380 +0.02(+0.74%)
Nov 22, 2006 2.134 2.140 2.129 2.140 799,853 +0.01(+0.64%)
Nov 21, 2006 2.120 2.129 2.118 2.127 911,708 +0.01(+0.32%)
Nov 20, 2006 2.109 2.134 2.109 2.120 1,114,112 +0.01(+0.64%)
Nov 17, 2006 2.102 2.113 2.100 2.106 663,585 +0.01(+0.32%)
Nov 16, 2006 2.093 2.106 2.091 2.100 867,765 +0.01(+0.43%)
Nov 15, 2006 2.084 2.095 2.082 2.091 1,088,812 +0.01(+0.32%)
Nov 14, 2006 2.073 2.093 2.068 2.084 1,028,445 +0.00(+0.00%)
Nov 13, 2006 2.075 2.091 2.073 2.084 1,026,670 +0.01(+0.43%)
Nov 10, 2006 2.075 2.086 2.073 2.075 793,638 +0.00(+0.22%)
Nov 09, 2006 2.075 2.077 2.064 2.070 852,229 +0.00(+0.11%)
Nov 08, 2006 2.059 2.068 2.052 2.068 689,773 +0.02(+0.75%)
Nov 07, 2006 2.048 2.068 2.048 2.053 977,400 +0.01(+0.35%)
Nov 06, 2006 2.032 2.052 2.028 2.046 1,027,114 +0.01(+0.68%)
Nov 03, 2006 2.025 2.037 2.025 2.032 705,752 -0.00(-0.12%)
Nov 02, 2006 2.034 2.039 2.028 2.034 682,671 +0.00(+0.00%)
Nov 01, 2006 2.039 2.043 2.030 2.034 936,120 +0.00(+0.11%)
Oct 31, 2006 2.030 2.037 2.025 2.032 869,540 +0.00(+0.11%)
Oct 30, 2006 2.032 2.032 2.023 2.030 1,119,883 -0.00(-0.22%)
Oct 27, 2006 2.037 2.046 2.016 2.034 1,068,838 -0.00(-0.11%)
Oct 26, 2006 2.028 2.039 2.021 2.037 1,031,552 +0.01(+0.56%)
Oct 25, 2006 2.028 2.030 2.014 2.025 1,023,563 +0.00(+0.00%)
Oct 24, 2006 2.025 2.032 2.012 2.025 970,298 +0.00(+0.00%)
Oct 23, 2006 2.014 2.028 2.012 2.025 701,313 +0.01(+0.56%)
Oct 20, 2006 2.012 2.019 2.007 2.014 703,089 +0.00(+0.00%)
Oct 19, 2006 2.016 2.023 2.010 2.014 788,312 +0.00(+0.00%)
Oct 18, 2006 2.010 2.014 2.001 2.014 889,514 +0.01(+0.45%)
Oct 17, 2006 2.007 2.012 1.998 2.005 782,542 -0.00(-0.22%)
Oct 16, 2006 2.012 2.019 2.003 2.010 986,722 +0.00(+0.22%)
Oct 13, 2006 2.010 2.014 2.001 2.005 748,808 +0.00(+0.00%)
Oct 12, 2006 2.003 2.010 1.994 2.005 895,284 +0.01(+0.56%)
Oct 11, 2006 1.996 1.998 1.989 1.994 622,749 +0.00(+0.23%)
Oct 10, 2006 2.010 2.010 1.987 1.989 833,143 +0.00(+0.00%)
Oct 09, 2006 1.978 1.994 1.978 1.989 941,447 +0.01(+0.45%)
Oct 06, 2006 1.983 1.983 1.978 1.980 549,954 +0.00(+0.00%)
Oct 05, 2006 1.978 1.983 1.974 1.980 615,647 +0.00(+0.11%)
Oct 04, 2006 1.967 1.983 1.962 1.978 748,808 +0.01(+0.69%)
Oct 03, 2006 1.958 1.971 1.953 1.965 806,511 -0.00(-0.11%)
Oct 02, 2006 1.971 1.974 1.967 1.967 732,828 -0.01(-0.34%)
Sep 29, 2006 1.969 1.976 1.969 1.974 809,174 +0.00(+0.11%)
Sep 28, 2006 1.974 1.978 1.962 1.971 865,989 +0.00(+0.00%)
Sep 27, 2006 1.976 1.976 1.967 1.971 971,630 -0.00(-0.23%)
Sep 26, 2006 1.960 1.976 1.960 1.976 1,082,597 +0.01(+0.69%)
Sep 25, 2006 1.965 1.967 1.947 1.962 1,454,116 +0.00(+0.11%)
Sep 22, 2006 1.956 1.965 1.949 1.960 1,390,643 +0.00(+0.12%)
Sep 21, 2006 1.958 1.962 1.958 1.958 684,003 -0.00(-0.23%)
Sep 20, 2006 1.953 1.965 1.953 1.962 1,048,419 +0.01(+0.35%)
Sep 19, 2006 1.956 1.965 1.944 1.956 1,239,727 +0.00(+0.00%)
Sep 18, 2006 1.962 1.967 1.942 1.956 937,008 +0.00(+0.23%)
Sep 15, 2006 1.933 1.960 1.933 1.951 829,148 +0.01(+0.70%)
Sep 14, 2006 1.949 1.949 1.928 1.938 881,968 -0.01(-0.69%)
Sep 13, 2006 1.938 1.951 1.926 1.951 1,159,387 -0.02(-1.25%)
Sep 12, 2006 1.962 1.976 1.962 1.976 1,491,401 +0.01(+0.69%)
Sep 11, 2006 1.947 1.969 1.944 1.962 1,132,311 +0.01(+0.58%)
Sep 08, 2006 2.253 1.951 1.938 1.951 855,780 +0.00(+0.23%)
Sep 07, 2006 1.958 1.958 1.935 1.947 1,033,328 -0.01(-0.58%)
Sep 06, 2006 1.969 1.971 1.956 1.958 856,668 -0.02(-0.91%)
Sep 05, 2006 1.974 1.976 1.960 1.976 1,006,696 +0.01(+0.34%)
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.