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 (%)
Jan 31, 2008 1.975 2.028 1.959 2.017 906,718 +0.03(+1.41%)
Jan 30, 2008 1.985 2.034 1.978 1.989 1,119,929 -0.00(-0.24%)
Jan 29, 2008 1.966 2.001 1.961 1.994 764,633 +0.03(+1.43%)
Jan 28, 2008 1.903 1.966 1.893 1.966 831,017 +0.04(+1.94%)
Jan 25, 2008 1.945 1.968 1.900 1.928 982,915 -0.02(-0.84%)
Jan 24, 2008 1.910 1.945 1.910 1.945 1,747,736 +0.04(+1.97%)
Jan 23, 2008 1.828 1.910 1.816 1.907 1,526,693 +0.04(+1.88%)
Jan 22, 2008 1.828 1.898 1.804 1.872 3,139,015 -0.04(-2.32%)
Jan 21, 2008 1.947 1.968 1.888 1.917 0 +0.00(+0.00%)
Jan 18, 2008 1.947 1.968 1.888 1.917 1,708,821 -0.03(-1.45%)
Jan 17, 2008 2.020 2.034 1.931 1.945 1,890,713 -0.08(-4.05%)
Jan 16, 2008 2.036 2.062 2.027 2.027 997,532 -0.02(-1.14%)
Jan 15, 2008 2.097 2.097 2.050 2.050 1,030,076 -0.04(-1.91%)
Jan 14, 2008 2.102 2.103 2.085 2.090 840,791 +0.01(+0.45%)
Jan 11, 2008 2.088 2.102 2.076 2.081 864,265 -0.02(-0.89%)
Jan 10, 2008 2.097 2.109 2.074 2.099 719,154 +0.00(+0.11%)
Jan 09, 2008 2.097 2.102 2.062 2.097 1,108,850 +0.00(+0.22%)
Jan 08, 2008 2.109 2.132 2.092 2.092 869,625 -0.01(-0.56%)
Jan 07, 2008 2.118 2.127 2.097 2.104 1,118,551 -0.00(-0.22%)
Jan 04, 2008 2.125 2.127 2.109 2.109 927,623 -0.02(-1.10%)
Jan 03, 2008 2.135 2.167 2.132 2.132 1,181,994 +0.00(+0.00%)
Jan 02, 2008 2.165 2.191 2.132 2.132 1,055,389 -0.04(-1.83%)
Jan 01, 2008 2.179 2.188 2.163 2.172 0 +0.00(+0.00%)
Dec 31, 2007 2.179 2.188 2.163 2.172 533,070 -0.01(-0.43%)
Dec 28, 2007 2.179 2.195 2.165 2.181 605,199 +0.01(+0.43%)
Dec 27, 2007 2.179 2.209 2.170 2.172 498,072 -0.01(-0.64%)
Dec 26, 2007 2.207 2.214 2.186 2.186 670,072 -0.03(-1.17%)
Dec 24, 2007 2.120 2.214 2.120 2.212 378,996 +0.02(+1.07%)
Dec 21, 2007 2.193 2.198 2.163 2.188 726,836 +0.03(+1.52%)
Dec 20, 2007 2.167 2.177 2.139 2.156 611,601 +0.00(+0.00%)
Dec 19, 2007 2.174 2.205 2.156 2.156 705,496 -0.02(-1.08%)
Dec 18, 2007 2.158 2.214 2.149 2.179 1,481,841 +0.05(+2.20%)
Dec 17, 2007 2.165 2.214 2.132 2.132 1,743,041 -0.04(-1.73%)
Dec 14, 2007 2.146 2.191 2.146 2.170 933,406 +0.00(+0.22%)
Dec 13, 2007 2.172 2.172 2.144 2.165 935,540 -0.01(-0.32%)
Dec 12, 2007 2.217 2.219 2.153 2.172 929,992 +0.02(+0.76%)
Dec 11, 2007 2.217 2.238 2.156 2.156 860,850 -0.06(-2.65%)
Dec 10, 2007 2.209 2.231 2.207 2.214 759,699 -0.06(-2.78%)
Dec 07, 2007 2.282 2.294 2.275 2.277 664,524 +0.00(+0.00%)
Dec 06, 2007 2.254 2.284 2.226 2.277 926,577 +0.04(+1.78%)
Dec 05, 2007 2.228 2.249 2.228 2.238 741,573 +0.02(+0.84%)
Dec 04, 2007 2.217 2.235 2.209 2.219 801,099 +0.00(+0.00%)
Dec 03, 2007 2.214 2.233 2.207 2.219 584,712 +0.00(+0.21%)
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%)
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.