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 (%)
Jul 31, 2007 2.280 2.306 2.238 2.261 721,806 +0.00(+0.00%)
Jul 30, 2007 2.212 2.280 2.212 2.261 1,235,129 +0.05(+2.34%)
Jul 27, 2007 2.235 2.249 2.200 2.209 1,224,044 -0.04(-1.57%)
Jul 26, 2007 2.263 2.275 2.233 2.245 1,226,602 -0.06(-2.55%)
Jul 25, 2007 2.320 2.331 2.263 2.303 968,235 +0.00(+0.10%)
Jul 24, 2007 2.338 2.338 2.301 2.301 895,330 -0.04(-1.80%)
Jul 23, 2007 2.343 2.353 2.315 2.343 1,032,187 +0.01(+0.30%)
Jul 20, 2007 2.357 2.364 2.336 2.336 607,545 -0.03(-1.09%)
Jul 19, 2007 2.369 2.374 2.362 2.362 640,800 -0.01(-0.30%)
Jul 18, 2007 2.360 2.371 2.360 2.369 584,949 +0.00(+0.10%)
Jul 17, 2007 2.374 2.376 2.357 2.367 604,987 +0.00(+0.00%)
Jul 16, 2007 2.362 2.371 2.360 2.367 529,097 +0.00(+0.10%)
Jul 13, 2007 2.364 2.374 2.364 2.364 526,965 -0.00(-0.20%)
Jul 12, 2007 2.353 2.374 2.322 2.369 843,742 +0.02(+0.90%)
Jul 11, 2007 2.357 2.362 2.338 2.348 879,555 -0.01(-0.50%)
Jul 10, 2007 2.353 2.374 2.350 2.360 793,433 +0.01(+0.30%)
Jul 09, 2007 2.348 2.369 2.341 2.353 618,204 +0.01(+0.60%)
Jul 06, 2007 2.353 2.353 2.334 2.338 697,078 +0.00(+0.20%)
Jul 05, 2007 2.343 2.345 2.324 2.334 532,082 +0.01(+0.30%)
Jul 03, 2007 2.306 2.327 2.299 2.327 552,546 +0.01(+0.30%)
Jul 02, 2007 2.331 2.345 2.256 2.320 1,494,348 +0.01(+0.51%)
Jun 29, 2007 2.376 2.399 2.303 2.308 2,095,072 +0.00(+0.04%)
Jun 28, 2007 2.312 2.314 2.289 2.307 1,033,125 +0.01(+0.29%)
Jun 27, 2007 2.289 2.312 2.269 2.300 808,764 +0.02(+0.69%)
Jun 26, 2007 2.296 2.303 2.278 2.285 1,088,107 -0.00(-0.20%)
Jun 25, 2007 2.323 2.323 2.287 2.289 1,189,203 -0.00(-0.20%)
Jun 22, 2007 2.291 2.298 2.280 2.294 598,592 -0.00(-0.10%)
Jun 21, 2007 2.298 2.303 2.294 2.296 492,175 -0.00(-0.10%)
Jun 20, 2007 2.300 2.314 2.294 2.298 741,811 -0.00(-0.10%)
Jun 19, 2007 2.307 2.312 2.298 2.300 720,084 -0.01(-0.29%)
Jun 18, 2007 2.312 2.318 2.303 2.307 778,169 -0.00(-0.20%)
Jun 15, 2007 2.316 2.327 2.305 2.312 596,375 +0.00(+0.00%)
Jun 14, 2007 2.294 2.318 2.294 2.312 598,148 +0.02(+0.79%)
Jun 13, 2007 2.276 2.300 2.269 2.294 1,253,053 +0.00(+0.00%)
Jun 12, 2007 2.318 2.323 2.289 2.294 924,935 -0.03(-1.17%)
Jun 11, 2007 2.291 2.323 2.291 2.321 757,773 +0.02(+1.08%)
Jun 08, 2007 2.282 2.305 2.278 2.296 784,820 +0.00(+0.00%)
Jun 07, 2007 2.318 2.323 2.278 2.296 987,898 -0.03(-1.16%)
Jun 06, 2007 2.332 2.336 2.305 2.323 884,142 -0.01(-0.39%)
Jun 05, 2007 2.345 2.348 2.330 2.332 830,934 -0.01(-0.48%)
Jun 04, 2007 2.330 2.348 2.330 2.343 923,605 +0.01(+0.29%)
Jun 01, 2007 2.368 2.368 2.327 2.336 872,614 +0.02(+0.68%)
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%)
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.