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, 2009 1.172 1.183 1.162 1.172 1,102,106 -0.00(-0.03%)
Sep 29, 2009 1.186 1.186 1.167 1.172 879,864 -0.01(-1.16%)
Sep 28, 2009 1.179 1.196 1.179 1.186 1,044,659 +0.01(+1.00%)
Sep 25, 2009 1.176 1.188 1.172 1.174 1,535,272 -0.02(-1.38%)
Sep 24, 2009 1.197 1.228 1.174 1.190 1,893,415 -0.01(-0.98%)
Sep 23, 2009 1.214 1.223 1.193 1.202 2,133,489 -0.00(-0.39%)
Sep 22, 2009 1.179 1.207 1.179 1.207 1,555,272 +0.02(+1.98%)
Sep 21, 2009 1.172 1.183 1.162 1.183 843,377 +0.00(+0.20%)
Sep 18, 2009 1.183 1.190 1.172 1.181 1,369,563 +0.00(+0.40%)
Sep 17, 2009 1.179 1.188 1.169 1.176 1,426,477 -0.00(-0.20%)
Sep 16, 2009 1.183 1.183 1.172 1.179 1,084,399 +0.01(+0.60%)
Sep 15, 2009 1.162 1.172 1.160 1.172 1,120,975 +0.01(+0.60%)
Sep 14, 2009 1.181 1.183 1.153 1.164 1,096,622 -0.04(-3.68%)
Sep 11, 2009 1.214 1.223 1.204 1.209 1,783,229 -0.00(-0.39%)
Sep 10, 2009 1.211 1.216 1.197 1.214 886,655 +0.01(+0.78%)
Sep 09, 2009 1.195 1.211 1.195 1.204 919,224 -0.00(-0.19%)
Sep 08, 2009 1.183 1.207 1.183 1.207 1,337,114 +0.04(+3.00%)
Sep 04, 2009 1.150 1.174 1.148 1.172 732,372 +0.02(+1.83%)
Sep 03, 2009 1.136 1.188 1.080 1.150 1,009,521 +0.01(+1.24%)
Sep 02, 2009 1.150 1.157 1.132 1.136 1,158,324 -0.02(-1.62%)
Sep 01, 2009 1.160 1.181 1.148 1.155 1,115,094 -0.01(-1.00%)
Aug 31, 2009 1.172 1.176 1.162 1.167 991,382 -0.01(-0.80%)
Aug 28, 2009 1.176 1.186 1.169 1.176 650,542 +0.00(+0.00%)
Aug 27, 2009 1.188 1.188 1.160 1.176 1,017,233 -0.01(-0.59%)
Aug 26, 2009 1.176 1.186 1.172 1.183 924,089 +0.01(+0.50%)
Aug 25, 2009 1.190 1.195 1.162 1.177 1,504,444 -0.00(-0.30%)
Aug 24, 2009 1.172 1.193 1.166 1.181 1,267,627 +0.01(+1.20%)
Aug 21, 2009 1.195 1.209 1.160 1.167 1,987,549 -0.01(-1.19%)
Aug 20, 2009 1.101 1.181 1.101 1.181 1,584,059 +0.08(+7.46%)
Aug 19, 2009 1.082 1.111 1.082 1.099 1,234,141 -0.00(-0.42%)
Aug 18, 2009 1.122 1.129 1.094 1.104 1,823,561 +0.00(+0.43%)
Aug 17, 2009 1.125 1.125 1.066 1.099 1,718,039 -0.05(-4.49%)
Aug 14, 2009 1.157 1.164 1.141 1.150 1,045,082 -0.01(-1.20%)
Aug 13, 2009 1.160 1.178 1.153 1.164 1,057,860 -0.00(-0.20%)
Aug 12, 2009 1.150 1.172 1.148 1.167 1,002,748 +0.01(+0.61%)
Aug 11, 2009 1.174 1.183 1.148 1.160 1,302,390 -0.01(-1.20%)
Aug 10, 2009 1.193 1.207 1.174 1.174 1,334,677 -0.01(-1.18%)
Aug 07, 2009 1.183 1.207 1.183 1.188 1,086,379 +0.02(+1.40%)
Aug 06, 2009 1.179 1.187 1.164 1.172 741,782 -0.01(-0.79%)
Aug 05, 2009 1.164 1.181 1.162 1.181 1,066,149 +0.01(+0.80%)
Aug 04, 2009 1.169 1.179 1.162 1.172 994,639 -0.00(-0.40%)
Aug 03, 2009 1.162 1.176 1.157 1.176 1,053,908 +0.03(+2.66%)
Jul 31, 2009 1.169 1.169 1.141 1.146 888,818 -0.00(-0.20%)
Jul 30, 2009 1.141 1.169 1.139 1.148 1,114,249 +0.00(+0.41%)
Jul 29, 2009 1.146 1.150 1.132 1.143 616,803 -0.01(-0.81%)
Jul 28, 2009 1.125 1.160 1.122 1.153 971,101 +0.01(+1.23%)
Jul 27, 2009 1.118 1.148 1.118 1.139 1,187,039 +0.02(+1.46%)
Jul 24, 2009 1.071 1.143 1.059 1.122 9,999 +0.04(+3.68%)
Jul 23, 2009 1.057 1.090 1.057 1.082 1,420,532 +0.02(+1.54%)
Jul 22, 2009 1.061 1.068 1.043 1.066 622,416 +0.00(+0.22%)
Jul 21, 2009 1.054 1.066 1.033 1.064 1,103,690 +0.01(+0.89%)
Jul 20, 2009 1.029 1.054 1.029 1.054 1,455,482 +0.01(+0.67%)
Jul 17, 2009 1.033 1.052 1.033 1.047 772,849 +0.01(+0.90%)
Jul 16, 2009 1.047 1.050 1.022 1.038 1,110,655 -0.01(-0.67%)
Jul 15, 2009 1.026 1.054 1.026 1.045 1,085,508 +0.03(+2.76%)
Jul 14, 2009 0.9934 1.026 0.9925 1.017 848,644 +0.02(+2.36%)
Jul 13, 2009 0.9606 0.9934 0.9560 0.9934 848,947 +0.03(+3.41%)
Jul 10, 2009 0.9606 0.9625 0.9372 0.9606 882,122 -0.00(-0.24%)
Jul 09, 2009 0.9606 0.9724 0.9442 0.9630 1,511,115 +0.02(+2.24%)
Jul 08, 2009 1.000 1.005 0.9232 0.9419 2,472,319 -0.05(-4.96%)
Jul 07, 2009 1.026 1.033 0.9888 0.9911 909,318 -0.04(-4.08%)
Jul 06, 2009 1.040 1.064 1.029 1.033 869,164 -0.01(-0.90%)
Jul 02, 2009 1.054 1.059 1.040 1.043 874,845 -0.03(-3.05%)
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.