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: 7:00 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 2.325 2.332 2.318 2.321 797,679 +0.00(+0.19%)
May 30, 2007 2.300 2.327 2.296 2.316 1,042,880 +0.01(+0.59%)
May 29, 2007 2.318 2.321 2.303 2.303 688,159 -0.01(-0.58%)
May 25, 2007 2.294 2.318 2.291 2.316 841,576 +0.03(+1.18%)
May 24, 2007 2.305 2.312 2.289 2.289 992,332 -0.02(-0.78%)
May 23, 2007 2.307 2.325 2.305 2.307 759,990 -0.00(-0.20%)
May 22, 2007 2.309 2.316 2.303 2.312 697,027 +0.01(+0.29%)
May 21, 2007 2.298 2.309 2.298 2.305 697,914 +0.00(+0.00%)
May 18, 2007 2.300 2.312 2.296 2.305 567,554 +0.01(+0.49%)
May 17, 2007 2.289 2.316 2.289 2.294 870,840 -0.01(-0.29%)
May 16, 2007 2.278 2.318 2.278 2.300 1,351,488 +0.02(+0.89%)
May 15, 2007 2.276 2.287 2.276 2.280 644,706 -0.00(-0.10%)
May 14, 2007 2.273 2.282 2.271 2.282 711,659 +0.01(+0.50%)
May 11, 2007 2.273 2.278 2.269 2.271 724,518 -0.00(-0.20%)
May 10, 2007 2.276 2.280 2.269 2.276 955,087 -0.01(-0.39%)
May 09, 2007 2.413 2.285 2.273 2.285 729,839 +0.01(+0.30%)
May 08, 2007 2.287 2.287 2.273 2.278 901,435 -0.01(-0.30%)
May 07, 2007 2.276 2.285 2.269 2.285 831,378 +0.01(+0.60%)
May 04, 2007 2.280 2.287 2.271 2.271 830,491 -0.00(-0.20%)
May 03, 2007 2.273 2.282 2.273 2.276 932,473 +0.01(+0.30%)
May 02, 2007 2.271 2.285 2.269 2.269 1,086,334 -0.01(-0.49%)
May 01, 2007 2.273 2.285 2.269 2.280 864,189 +0.00(+0.20%)
Apr 30, 2007 2.269 2.282 2.269 2.276 810,538 +0.00(+0.10%)
Apr 27, 2007 2.271 2.280 2.269 2.273 850,444 +0.00(+0.00%)
Apr 26, 2007 2.264 2.278 2.264 2.273 973,710 +0.01(+0.30%)
Apr 25, 2007 2.260 2.271 2.260 2.267 1,100,079 +0.01(+0.50%)
Apr 24, 2007 2.260 2.269 2.253 2.255 702,348 -0.00(-0.00%)
Apr 23, 2007 2.264 2.270 2.253 2.255 1,033,569 -0.01(-0.40%)
Apr 20, 2007 2.271 2.273 2.262 2.264 958,191 +0.00(+0.00%)
Apr 19, 2007 2.255 2.271 2.255 2.264 1,064,164 +0.00(+0.10%)
Apr 18, 2007 2.258 2.271 2.253 2.262 835,812 +0.00(+0.20%)
Apr 17, 2007 2.271 2.271 2.253 2.258 760,433 -0.01(-0.30%)
Apr 16, 2007 2.258 2.269 2.255 2.264 928,483 +0.02(+0.70%)
Apr 13, 2007 2.246 2.255 2.244 2.249 588,837 +0.01(+0.30%)
Apr 12, 2007 2.235 2.253 2.230 2.242 818,519 +0.01(+0.30%)
Apr 11, 2007 2.253 2.258 2.235 2.235 870,397 -0.02(-1.00%)
Apr 10, 2007 2.260 2.262 2.251 2.258 694,367 -0.00(-0.10%)
Apr 09, 2007 2.255 2.262 2.249 2.260 965,285 +0.01(+0.60%)
Apr 05, 2007 2.251 2.255 2.242 2.246 705,452 -0.00(-0.20%)
Apr 04, 2007 2.240 2.251 2.237 2.251 545,827 +0.01(+0.30%)
Apr 03, 2007 2.237 2.249 2.233 2.244 736,933 +0.01(+0.40%)
Apr 02, 2007 2.228 2.282 2.215 2.235 786,151 +0.01(+0.41%)
Mar 30, 2007 2.224 2.230 2.210 2.226 536,959 +0.00(+0.20%)
Mar 29, 2007 2.235 2.235 2.210 2.221 721,857 +0.00(+0.10%)
Mar 28, 2007 2.230 2.235 2.206 2.219 1,061,947 -0.02(-0.81%)
Mar 27, 2007 2.244 2.255 2.235 2.237 1,134,221 -0.00(-0.20%)
Mar 26, 2007 2.253 2.253 2.235 2.242 1,017,606 -0.01(-0.30%)
Mar 23, 2007 2.221 2.253 2.221 2.249 800,783 +0.02(+1.01%)
Mar 22, 2007 2.230 2.242 2.221 2.226 682,395 -0.01(-0.40%)
Mar 21, 2007 2.188 2.242 2.181 2.235 1,090,768 +0.04(+1.95%)
Mar 20, 2007 2.181 2.197 2.181 2.192 513,015 +0.01(+0.62%)
Mar 19, 2007 2.183 2.197 2.176 2.179 781,717 +0.00(+0.21%)
Mar 16, 2007 2.183 2.194 2.167 2.174 476,656 -0.00(-0.10%)
Mar 15, 2007 2.172 2.203 2.156 2.176 719,640 +0.01(+0.31%)
Mar 14, 2007 2.176 2.179 2.143 2.170 875,274 -0.03(-1.43%)
Mar 13, 2007 2.244 2.251 2.192 2.201 1,869,824 -0.04(-1.91%)
Mar 12, 2007 2.244 2.249 2.145 2.244 922,275 +0.01(+0.40%)
Mar 09, 2007 2.228 2.240 2.224 2.235 765,311 +0.01(+0.51%)
Mar 08, 2007 2.224 2.249 2.210 2.224 1,258,817 +0.00(+0.20%)
Mar 07, 2007 2.194 2.228 2.194 2.219 853,991 +0.02(+1.03%)
Mar 06, 2007 2.172 2.217 2.172 2.197 1,130,230 +0.03(+1.46%)
Mar 05, 2007 2.183 2.199 2.156 2.165 1,911,948 -0.03(-1.57%)
Mar 02, 2007 2.228 2.244 2.197 2.200 891,680 -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.