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 (%)
Nov 30, 2011 1.437 1.445 1.420 1.431 2,277,248 +0.04(+2.59%)
Nov 29, 2011 1.387 1.420 1.381 1.395 993,585 +0.02(+1.42%)
Nov 28, 2011 1.367 1.395 1.364 1.376 1,292,415 +0.02(+1.65%)
Nov 25, 2011 1.342 1.364 1.342 1.353 773,282 -0.00(-0.00%)
Nov 23, 2011 1.359 1.362 1.351 1.353 1,234,763 -0.01(-0.82%)
Nov 22, 2011 1.376 1.378 1.353 1.364 1,341,028 -0.01(-0.81%)
Nov 21, 2011 1.376 1.378 1.359 1.376 1,417,840 -0.02(-1.40%)
Nov 18, 2011 1.390 1.398 1.376 1.395 1,408,237 +0.03(+1.83%)
Nov 17, 2011 1.401 1.401 1.353 1.370 1,977,448 -0.02(-1.40%)
Nov 16, 2011 1.401 1.423 1.390 1.390 1,363,972 -0.03(-1.89%)
Nov 15, 2011 1.398 1.423 1.398 1.416 1,228,525 +0.00(+0.32%)
Nov 14, 2011 1.429 1.431 1.409 1.412 1,208,091 -0.02(-1.17%)
Nov 11, 2011 1.420 1.441 1.420 1.429 1,327,317 +0.02(+1.58%)
Nov 10, 2011 1.412 1.420 1.395 1.406 1,096,080 +0.00(+0.20%)
Nov 09, 2011 1.417 1.428 1.392 1.403 1,097,024 -0.06(-4.00%)
Nov 08, 2011 1.442 1.462 1.429 1.462 995,272 +0.03(+1.74%)
Nov 07, 2011 1.429 1.445 1.415 1.437 672,259 +0.01(+0.59%)
Nov 04, 2011 1.434 1.437 1.409 1.429 774,643 -0.01(-0.77%)
Nov 03, 2011 1.415 1.440 1.403 1.440 905,576 +0.03(+2.38%)
Nov 02, 2011 1.415 1.420 1.395 1.406 703,754 +0.02(+1.41%)
Nov 01, 2011 1.392 1.415 1.376 1.387 1,843,042 -0.05(-3.30%)
Oct 31, 2011 1.476 1.476 1.434 1.434 1,149,315 -0.06(-3.74%)
Oct 28, 2011 1.476 1.490 1.456 1.490 1,063,533 +0.01(+0.56%)
Oct 27, 2011 1.476 1.501 1.462 1.481 2,249,805 +0.05(+3.50%)
Oct 26, 2011 1.440 1.442 1.409 1.431 799,810 +0.01(+0.98%)
Oct 25, 2011 1.445 1.445 1.412 1.417 807,448 -0.03(-2.30%)
Oct 24, 2011 1.445 1.459 1.442 1.451 1,391,588 +0.02(+1.17%)
Oct 21, 2011 1.437 1.451 1.420 1.434 949,902 +0.02(+1.18%)
Oct 20, 2011 1.412 1.420 1.392 1.417 895,737 +0.01(+0.79%)
Oct 19, 2011 1.423 1.437 1.403 1.406 959,731 -0.03(-1.75%)
Oct 18, 2011 1.392 1.440 1.390 1.431 689,949 +0.03(+2.39%)
Oct 17, 2011 1.409 1.420 1.395 1.398 600,451 -0.03(-1.76%)
Oct 14, 2011 1.415 1.429 1.412 1.423 726,109 +0.02(+1.39%)
Oct 13, 2011 1.398 1.403 1.373 1.403 742,955 +0.01(+0.40%)
Oct 12, 2011 1.390 1.412 1.390 1.398 1,064,503 +0.02(+1.62%)
Oct 11, 2011 1.359 1.392 1.359 1.376 575,374 +0.00(+0.00%)
Oct 10, 2011 1.351 1.376 1.351 1.376 994,651 +0.05(+4.00%)
Oct 07, 2011 1.345 1.356 1.314 1.323 1,092,471 -0.01(-1.04%)
Oct 06, 2011 1.320 1.345 1.317 1.337 647,865 +0.04(+3.00%)
Oct 05, 2011 1.273 1.303 1.261 1.298 1,053,133 +0.04(+2.87%)
Oct 04, 2011 1.214 1.270 1.186 1.261 1,912,237 +0.03(+2.26%)
Oct 03, 2011 1.312 1.320 1.234 1.234 2,214,425 -0.09(-6.74%)
Sep 30, 2011 1.345 1.356 1.312 1.323 1,367,822 -0.04(-3.06%)
Sep 29, 2011 1.387 1.395 1.342 1.364 824,668 +0.01(+0.41%)
Sep 28, 2011 1.392 1.412 1.359 1.359 742,854 -0.03(-1.81%)
Sep 27, 2011 1.409 1.431 1.381 1.384 1,147,986 -0.00(-0.20%)
Sep 26, 2011 1.362 1.387 1.339 1.387 1,872,192 +0.04(+3.32%)
Sep 23, 2011 1.323 1.348 1.323 1.342 2,685,286 +0.02(+1.47%)
Sep 22, 2011 1.325 1.345 1.298 1.323 2,936,128 -0.05(-3.85%)
Sep 21, 2011 1.409 1.415 1.362 1.376 1,673,917 -0.03(-2.37%)
Sep 20, 2011 1.417 1.437 1.403 1.409 1,282,952 +0.01(+0.40%)
Sep 19, 2011 1.415 1.415 1.392 1.403 909,527 -0.03(-1.75%)
Sep 16, 2011 1.440 1.448 1.426 1.429 1,128,569 -0.01(-0.39%)
Sep 15, 2011 1.431 1.451 1.423 1.434 1,073,132 +0.02(+1.38%)
Sep 14, 2011 1.412 1.434 1.394 1.415 1,262,914 +0.02(+1.60%)
Sep 13, 2011 1.376 1.406 1.373 1.392 1,496,387 +0.02(+1.18%)
Sep 12, 2011 1.363 1.381 1.352 1.376 1,587,055 +0.00(+0.20%)
Sep 09, 2011 1.400 1.409 1.363 1.373 1,381,756 -0.05(-3.43%)
Sep 08, 2011 1.409 1.436 1.409 1.422 671,173 +0.01(+0.38%)
Sep 07, 2011 1.398 1.424 1.398 1.417 874,970 +0.02(+1.75%)
Sep 06, 2011 1.376 1.395 1.363 1.392 1,149,736 -0.02(-1.72%)
Sep 02, 2011 1.430 1.430 1.398 1.417 827,786 -0.04(-2.61%)
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.