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 (%)
Sep 30, 2008 1.549 1.635 1.546 1.614 1,125,141 +0.05(+3.14%)
Sep 29, 2008 1.589 1.640 1.523 1.565 1,522,839 -0.10(-5.92%)
Sep 26, 2008 1.607 1.799 1.558 1.664 0 -0.01(-0.84%)
Sep 25, 2008 1.640 1.701 1.640 1.678 1,374,087 -0.00(-0.14%)
Sep 24, 2008 1.757 1.821 1.647 1.680 2,027,271 +0.01(+0.70%)
Sep 23, 2008 1.642 1.710 1.537 1.668 1,293,179 -0.02(-0.97%)
Sep 22, 2008 1.769 1.785 1.673 1.685 1,204,260 -0.08(-4.77%)
Sep 19, 2008 1.661 1.797 1.661 1.769 0 +0.19(+12.35%)
Sep 18, 2008 1.537 1.607 1.387 1.575 3,150,227 +0.04(+2.91%)
Sep 17, 2008 1.664 1.668 1.516 1.530 2,560,090 -0.16(-9.31%)
Sep 16, 2008 1.687 1.724 1.668 1.687 1,893,061 -0.05(-2.70%)
Sep 15, 2008 1.755 1.811 1.722 1.734 1,297,648 -0.08(-4.64%)
Sep 12, 2008 1.839 1.839 1.792 1.818 0 -0.05(-2.76%)
Sep 11, 2008 1.851 1.870 1.823 1.870 1,392,657 +0.01(+0.76%)
Sep 10, 2008 1.858 1.877 1.853 1.856 901,853 +0.00(+0.13%)
Sep 09, 2008 1.898 1.912 1.853 1.853 1,037,246 -0.05(-2.83%)
Sep 08, 2008 1.928 1.963 1.881 1.907 1,281,515 +0.04(+2.01%)
Sep 05, 2008 1.874 1.881 1.851 1.870 0 -0.01(-0.62%)
Sep 04, 2008 1.914 1.921 1.870 1.881 1,092,977 -0.05(-2.55%)
Sep 03, 2008 1.907 1.978 1.903 1.931 840,697 +0.01(+0.73%)
Sep 02, 2008 1.910 1.945 1.903 1.917 657,072 +0.01(+0.49%)
Aug 29, 2008 1.898 1.917 1.898 1.907 0 +0.00(+0.12%)
Aug 28, 2008 1.877 1.912 1.877 1.905 961,523 +0.04(+2.26%)
Aug 27, 2008 1.863 1.874 1.851 1.863 451,773 +0.01(+0.51%)
Aug 26, 2008 1.837 1.863 1.837 1.853 579,608 +0.02(+0.89%)
Aug 25, 2008 1.867 1.872 1.832 1.837 693,751 -0.03(-1.51%)
Aug 22, 2008 1.863 1.879 1.851 1.865 0 +0.02(+1.01%)
Aug 21, 2008 1.846 1.856 1.842 1.846 465,516 -0.01(-0.38%)
Aug 20, 2008 1.870 1.870 1.842 1.853 626,509 +0.00(+0.13%)
Aug 19, 2008 1.860 1.865 1.835 1.851 722,726 -0.01(-0.38%)
Aug 18, 2008 1.874 1.884 1.853 1.858 617,708 -0.01(-0.63%)
Aug 15, 2008 1.872 1.888 1.863 1.870 0 +0.00(+0.00%)
Aug 14, 2008 1.872 1.879 1.865 1.870 531,367 +0.00(+0.25%)
Aug 13, 2008 1.874 1.886 1.865 1.865 642,573 -0.02(-1.00%)
Aug 12, 2008 1.905 1.914 1.884 1.884 439,119 -0.02(-1.23%)
Aug 11, 2008 1.910 1.921 1.905 1.907 626,295 +0.01(+0.62%)
Aug 08, 2008 1.872 1.912 1.872 1.896 835,494 +0.03(+1.51%)
Aug 07, 2008 1.896 1.896 1.865 1.867 687,942 -0.04(-1.85%)
Aug 06, 2008 1.891 1.910 1.886 1.903 427,608 +0.01(+0.37%)
Aug 05, 2008 1.874 1.903 1.874 1.896 594,170 +0.03(+1.63%)
Aug 04, 2008 1.891 1.891 1.860 1.865 378,424 -0.01(-0.50%)
Aug 01, 2008 1.870 1.884 1.853 1.874 382,001 -0.00(-0.25%)
Jul 31, 2008 1.886 1.891 1.872 1.879 493,164 -0.01(-0.50%)
Jul 30, 2008 1.893 1.893 1.863 1.888 582,630 +0.04(+1.90%)
Jul 29, 2008 1.853 1.865 1.811 1.853 604,221 +0.05(+2.59%)
Jul 28, 2008 1.856 1.858 1.806 1.806 727,762 -0.04(-2.03%)
Jul 25, 2008 1.842 1.870 1.835 1.844 489,357 -0.00(-0.00%)
Jul 24, 2008 1.893 1.893 1.842 1.844 538,166 -0.05(-2.48%)
Jul 23, 2008 1.851 1.891 1.851 1.891 1,091,082 +0.03(+1.77%)
Jul 22, 2008 1.816 1.858 1.811 1.858 646,679 +0.03(+1.67%)
Jul 21, 2008 1.804 1.844 1.804 1.828 1,080,792 +0.02(+0.91%)
Jul 18, 2008 1.785 1.811 1.769 1.811 881,495 +0.03(+1.71%)
Jul 17, 2008 1.743 1.781 1.732 1.781 1,008,002 +0.05(+2.98%)
Jul 16, 2008 1.685 1.732 1.671 1.729 1,473,216 +0.04(+2.22%)
Jul 15, 2008 1.746 1.746 1.675 1.692 2,367,766 -0.08(-4.62%)
Jul 14, 2008 1.814 1.830 1.762 1.774 1,100,357 -0.03(-1.43%)
Jul 11, 2008 1.814 1.825 1.781 1.799 810,510 -0.03(-1.41%)
Jul 10, 2008 1.828 1.838 1.802 1.825 795,555 +0.01(+0.39%)
Jul 09, 2008 1.863 1.863 1.816 1.818 908,430 -0.01(-0.77%)
Jul 08, 2008 1.816 1.835 1.785 1.832 997,976 +0.02(+0.90%)
Jul 07, 2008 1.863 1.865 1.802 1.816 1,027,417 -0.04(-2.02%)
Jul 04, 2008 1.846 1.881 1.835 1.853 921,234 +0.00(+0.00%)
Jul 03, 2008 1.846 1.881 1.835 1.853 921,234 -0.01(-0.37%)
Jul 02, 2008 1.907 1.910 1.856 1.860 870,859 -0.03(-1.49%)
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.