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 (%)
May 31, 2012 1.572 1.572 1.546 1.567 1,142,872 +0.00(+0.19%)
May 30, 2012 1.587 1.587 1.564 1.564 783,798 -0.04(-2.57%)
May 29, 2012 1.590 1.605 1.587 1.605 815,690 +0.03(+1.87%)
May 25, 2012 1.564 1.575 1.561 1.575 799,012 +0.01(+0.94%)
May 24, 2012 1.567 1.569 1.549 1.561 710,671 -0.01(-0.38%)
May 23, 2012 1.537 1.569 1.531 1.567 980,385 +0.01(+0.76%)
May 22, 2012 1.549 1.567 1.545 1.555 906,575 +0.01(+0.57%)
May 21, 2012 1.516 1.546 1.511 1.546 910,552 +0.04(+2.34%)
May 18, 2012 1.511 1.525 1.502 1.511 1,416,699 +0.00(+0.20%)
May 17, 2012 1.558 1.558 1.508 1.508 1,317,813 -0.04(-2.85%)
May 16, 2012 1.578 1.581 1.540 1.552 1,755,557 -0.01(-0.94%)
May 15, 2012 1.575 1.581 1.564 1.567 1,155,241 -0.01(-0.75%)
May 14, 2012 1.587 1.593 1.575 1.578 1,063,459 -0.02(-1.29%)
May 11, 2012 1.596 1.610 1.590 1.599 929,563 -0.01(-0.37%)
May 10, 2012 1.617 1.622 1.605 1.605 604,717 -0.00(-0.18%)
May 09, 2012 1.620 1.620 1.587 1.608 976,904 -0.01(-0.55%)
May 08, 2012 1.608 1.617 1.590 1.617 889,456 -0.01(-0.36%)
May 07, 2012 1.599 1.622 1.596 1.622 845,348 +0.01(+0.73%)
May 04, 2012 1.622 1.622 1.599 1.611 884,039 -0.01(-0.91%)
May 03, 2012 1.637 1.643 1.617 1.625 943,877 -0.00(-0.18%)
May 02, 2012 1.640 1.640 1.622 1.628 789,900 -0.02(-1.07%)
May 01, 2012 1.628 1.658 1.628 1.646 960,735 +0.01(+0.90%)
Apr 30, 2012 1.628 1.634 1.622 1.631 852,327 -0.00(-0.18%)
Apr 27, 2012 1.637 1.643 1.624 1.634 578,554 +0.01(+0.36%)
Apr 26, 2012 1.620 1.631 1.614 1.628 803,665 +0.01(+0.36%)
Apr 25, 2012 1.614 1.625 1.614 1.622 1,092,801 +0.03(+1.85%)
Apr 24, 2012 1.590 1.599 1.584 1.593 959,034 +0.01(+0.37%)
Apr 23, 2012 1.587 1.590 1.575 1.587 1,520,136 -0.02(-1.46%)
Apr 20, 2012 1.605 1.617 1.602 1.611 688,304 +0.01(+0.55%)
Apr 19, 2012 1.608 1.611 1.590 1.602 1,304,898 -0.01(-0.55%)
Apr 18, 2012 1.605 1.611 1.593 1.611 908,671 +0.00(+0.00%)
Apr 17, 2012 1.602 1.622 1.602 1.611 1,143,290 +0.02(+1.11%)
Apr 16, 2012 1.605 1.608 1.587 1.593 870,801 +0.00(+0.19%)
Apr 13, 2012 1.611 1.612 1.590 1.590 908,844 -0.03(-1.82%)
Apr 12, 2012 1.602 1.631 1.602 1.620 903,325 +0.02(+1.10%)
Apr 11, 2012 1.599 1.622 1.599 1.602 795,487 +0.02(+1.12%)
Apr 10, 2012 1.622 1.634 1.581 1.584 1,387,833 -0.04(-2.18%)
Apr 09, 2012 1.643 1.643 1.593 1.620 2,084,808 -0.05(-3.17%)
Apr 05, 2012 1.655 1.673 1.655 1.673 504,822 +0.01(+0.53%)
Apr 04, 2012 1.684 1.687 1.664 1.664 1,365,141 -0.03(-1.57%)
Apr 03, 2012 1.699 1.708 1.687 1.690 590,790 -0.01(-0.69%)
Apr 02, 2012 1.693 1.717 1.693 1.702 864,746 +0.01(+0.52%)
Mar 30, 2012 1.708 1.714 1.693 1.693 822,530 -0.01(-0.52%)
Mar 29, 2012 1.687 1.711 1.684 1.702 1,156,385 -0.00(-0.16%)
Mar 28, 2012 1.714 1.720 1.693 1.705 651,396 -0.02(-1.04%)
Mar 27, 2012 1.734 1.734 1.723 1.723 729,278 -0.01(-0.34%)
Mar 26, 2012 1.708 1.737 1.705 1.728 1,736,573 +0.02(+1.21%)
Mar 23, 2012 1.678 1.708 1.658 1.708 1,975,896 +0.04(+2.29%)
Mar 22, 2012 1.670 1.675 1.658 1.670 902,344 -0.01(-0.35%)
Mar 21, 2012 1.693 1.693 1.675 1.675 804,113 -0.01(-0.87%)
Mar 20, 2012 1.687 1.693 1.670 1.690 702,517 +0.01(+0.53%)
Mar 19, 2012 1.675 1.691 1.673 1.681 961,483 +0.00(+0.18%)
Mar 16, 2012 1.723 1.723 1.670 1.678 1,676,334 -0.03(-1.55%)
Mar 15, 2012 1.711 1.731 1.705 1.705 841,415 -0.01(-0.52%)
Mar 14, 2012 1.723 1.743 1.702 1.714 1,458,236 +0.01(+0.87%)
Mar 13, 2012 1.711 1.728 1.685 1.699 2,588,005 -0.00(-0.17%)
Mar 12, 2012 1.679 1.702 1.676 1.702 2,261,441 +0.02(+1.37%)
Mar 09, 2012 1.653 1.682 1.653 1.679 1,362,784 +0.03(+1.57%)
Mar 08, 2012 1.644 1.653 1.644 1.653 1,413,218 +0.03(+1.95%)
Mar 07, 2012 1.619 1.630 1.610 1.621 1,221,238 +0.01(+0.89%)
Mar 06, 2012 1.630 1.630 1.604 1.607 2,038,080 -0.03(-1.93%)
Mar 05, 2012 1.659 1.659 1.639 1.639 1,337,367 -0.01(-0.70%)
Mar 02, 2012 1.656 1.667 1.647 1.650 1,523,565 -0.01(-0.35%)
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.