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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2007 2.226 2.226 2.195 2.214 1,027,835 +0.03(+1.29%)
Nov 29, 2007 2.193 2.202 2.179 2.186 963,709 +0.01(+0.32%)
Nov 28, 2007 2.135 2.184 2.135 2.179 872,374 +0.06(+2.65%)
Nov 27, 2007 2.146 2.146 2.113 2.123 826,707 +0.01(+0.67%)
Nov 26, 2007 2.139 2.156 2.109 2.109 1,401,817 -0.03(-1.38%)
Nov 23, 2007 2.116 2.142 2.111 2.138 659,402 +0.04(+1.74%)
Nov 21, 2007 2.090 2.125 2.090 2.102 1,359,051 -0.00(-0.11%)
Nov 20, 2007 2.085 2.120 2.085 2.104 1,055,372 +0.01(+0.67%)
Nov 19, 2007 2.109 2.109 2.081 2.090 845,375 -0.02(-1.11%)
Nov 16, 2007 2.106 2.127 2.102 2.113 885,605 +0.01(+0.45%)
Nov 15, 2007 2.146 2.146 2.104 2.104 774,211 -0.04(-1.64%)
Nov 14, 2007 2.181 2.181 2.137 2.139 904,153 -0.00(-0.22%)
Nov 13, 2007 2.104 2.151 2.104 2.144 692,961 +0.04(+1.67%)
Nov 12, 2007 2.149 2.149 2.102 2.109 1,063,153 -0.02(-0.77%)
Nov 09, 2007 2.111 2.153 2.062 2.125 1,008,949 -0.02(-1.09%)
Nov 08, 2007 2.153 2.186 2.111 2.149 1,104,501 -0.01(-0.33%)
Nov 07, 2007 2.202 2.205 2.156 2.156 898,089 -0.06(-2.54%)
Nov 06, 2007 2.191 2.214 2.191 2.212 559,958 +0.02(+0.75%)
Nov 05, 2007 2.202 2.212 2.188 2.195 830,548 -0.01(-0.53%)
Nov 02, 2007 2.231 2.240 2.202 2.207 1,203,151 -0.01(-0.63%)
Nov 01, 2007 2.249 2.249 2.221 2.221 692,265 -0.03(-1.46%)
Oct 31, 2007 2.235 2.266 2.235 2.254 550,569 +0.02(+0.84%)
Oct 30, 2007 2.233 2.252 2.228 2.235 622,697 -0.01(-0.63%)
Oct 29, 2007 2.247 2.266 2.245 2.249 667,938 +0.00(+0.10%)
Oct 26, 2007 2.233 2.254 2.226 2.247 633,794 +0.04(+1.59%)
Oct 25, 2007 2.212 2.240 2.193 2.212 997,852 -0.01(-0.42%)
Oct 24, 2007 2.226 2.226 2.188 2.221 727,690 -0.00(-0.21%)
Oct 23, 2007 2.205 2.233 2.205 2.226 668,791 +0.02(+0.85%)
Oct 22, 2007 2.207 2.219 2.181 2.207 955,173 -0.01(-0.32%)
Oct 19, 2007 2.259 2.259 2.214 2.214 855,302 -0.04(-1.87%)
Oct 18, 2007 2.247 2.259 2.235 2.256 583,859 +0.01(+0.31%)
Oct 17, 2007 2.259 2.275 2.233 2.249 841,645 +0.00(+0.10%)
Oct 16, 2007 2.249 2.261 2.245 2.247 771,223 -0.02(-0.83%)
Oct 15, 2007 2.277 2.289 2.261 2.266 869,813 -0.01(-0.41%)
Oct 12, 2007 2.291 2.291 2.273 2.275 779,332 +0.01(+0.31%)
Oct 11, 2007 2.284 2.308 2.268 2.268 1,347,408 -0.01(-0.41%)
Oct 10, 2007 2.280 2.282 2.268 2.277 457,527 -0.00(-0.10%)
Oct 09, 2007 2.266 2.282 2.254 2.280 673,913 +0.03(+1.14%)
Oct 08, 2007 2.252 2.259 2.233 2.254 539,472 -0.00(-0.10%)
Oct 05, 2007 2.245 2.268 2.245 2.256 663,670 +0.02(+1.05%)
Oct 04, 2007 2.240 2.245 2.233 2.233 404,177 -0.00(-0.21%)
Oct 03, 2007 2.240 2.254 2.231 2.238 768,235 -0.01(-0.62%)
Oct 02, 2007 2.252 2.261 2.247 2.252 535,631 +0.00(+0.21%)
Oct 01, 2007 2.209 2.266 2.209 2.247 857,863 +0.01(+0.63%)
Sep 28, 2007 2.268 2.270 2.233 2.233 900,969 -0.03(-1.14%)
Sep 27, 2007 2.273 2.277 2.254 2.259 475,879 +0.00(+0.21%)
Sep 26, 2007 2.247 2.259 2.247 2.254 653,427 +0.01(+0.52%)
Sep 25, 2007 2.233 2.249 2.205 2.242 1,100,109 +0.01(+0.42%)
Sep 24, 2007 2.233 2.275 2.233 2.233 1,132,294 -0.02(-0.83%)
Sep 21, 2007 2.209 2.252 2.209 2.252 919,749 +0.04(+1.80%)
Sep 20, 2007 2.224 2.233 2.207 2.212 364,626 -0.01(-0.63%)
Sep 19, 2007 2.212 2.238 2.212 2.226 929,138 +0.01(+0.64%)
Sep 18, 2007 2.170 2.219 2.170 2.212 757,992 +0.04(+1.94%)
Sep 17, 2007 2.170 2.181 2.163 2.170 595,382 -0.02(-0.75%)
Sep 14, 2007 2.179 2.188 2.170 2.186 501,487 +0.00(+0.00%)
Sep 13, 2007 2.174 2.195 2.174 2.186 584,286 +0.01(+0.54%)
Sep 12, 2007 2.195 2.198 2.146 2.174 1,682,009 -0.06(-2.52%)
Sep 11, 2007 2.214 2.238 2.212 2.231 1,027,238 +0.02(+1.06%)
Sep 10, 2007 2.221 2.231 2.193 2.207 846,339 -0.01(-0.32%)
Sep 07, 2007 2.193 2.226 2.193 2.214 721,288 -0.04(-1.67%)
Sep 06, 2007 2.238 2.254 2.226 2.252 589,834 +0.01(+0.63%)
Sep 05, 2007 2.240 2.240 2.214 2.238 973,098 -0.01(-0.31%)
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.