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, 2010 1.353 1.373 1.348 1.363 1,592,743 -0.00(-0.18%)
Nov 29, 2010 1.356 1.371 1.344 1.366 1,675,381 +0.00(+0.00%)
Nov 26, 2010 1.348 1.368 1.348 1.366 550,435 -0.01(-0.37%)
Nov 24, 2010 1.363 1.371 1.371 1.371 1,756,854 +0.03(+1.87%)
Nov 23, 2010 1.343 1.348 1.336 1.346 1,643,519 -0.01(-0.93%)
Nov 22, 2010 1.346 1.358 1.341 1.358 1,611,220 +0.01(+0.75%)
Nov 19, 2010 1.341 1.353 1.327 1.348 981,318 +0.01(+0.37%)
Nov 18, 2010 1.346 1.348 1.331 1.343 1,143,625 +0.02(+1.52%)
Nov 17, 2010 1.316 1.328 1.311 1.323 1,204,415 +0.02(+1.15%)
Nov 16, 2010 1.326 1.326 1.293 1.308 1,727,631 -0.03(-2.07%)
Nov 15, 2010 1.331 1.349 1.331 1.336 958,612 +0.01(+0.57%)
Nov 12, 2010 1.353 1.356 1.316 1.328 1,242,347 -0.03(-2.04%)
Nov 11, 2010 1.368 1.368 1.353 1.356 1,067,009 -0.02(-1.28%)
Nov 10, 2010 1.363 1.379 1.353 1.373 1,229,562 +0.01(+0.37%)
Nov 09, 2010 1.394 1.394 1.363 1.368 1,497,010 -0.02(-1.63%)
Nov 08, 2010 1.389 1.391 1.379 1.391 990,855 +0.00(+0.00%)
Nov 05, 2010 1.394 1.409 1.386 1.391 1,392,715 +0.01(+0.36%)
Nov 04, 2010 1.366 1.391 1.366 1.386 1,725,640 +0.03(+2.04%)
Nov 03, 2010 1.356 1.358 1.336 1.358 1,453,787 +0.01(+0.56%)
Nov 02, 2010 1.336 1.351 1.333 1.351 1,082,994 +0.03(+2.09%)
Nov 01, 2010 1.323 1.338 1.318 1.323 1,157,431 +0.00(+0.19%)
Oct 29, 2010 1.321 1.321 1.316 1.321 803,298 +0.00(+0.19%)
Oct 28, 2010 1.331 1.336 1.311 1.318 1,368,824 -0.01(-0.57%)
Oct 27, 2010 1.326 1.326 1.311 1.326 1,625,054 -0.01(-0.38%)
Oct 25, 2010 1.331 1.343 1.323 1.331 1,081,523 +0.02(+1.15%)
Oct 22, 2010 1.328 1.328 1.311 1.316 893,262 -0.01(-0.57%)
Oct 21, 2010 1.316 1.331 1.306 1.323 928,213 +0.01(+0.96%)
Oct 20, 2010 1.296 1.321 1.294 1.311 1,170,672 +0.02(+1.36%)
Oct 19, 2010 1.306 1.308 1.283 1.293 1,633,334 -0.03(-1.91%)
Oct 18, 2010 1.306 1.318 1.303 1.318 947,318 +0.01(+0.96%)
Oct 15, 2010 1.316 1.318 1.301 1.306 1,156,389 +0.00(+0.19%)
Oct 14, 2010 1.316 1.318 1.301 1.303 1,188,947 -0.01(-0.58%)
Oct 13, 2010 1.306 1.321 1.306 1.311 1,466,126 +0.01(+0.77%)
Oct 12, 2010 1.296 1.303 1.285 1.301 1,311,361 -0.00(-0.19%)
Oct 11, 2010 1.298 1.308 1.296 1.303 994,822 +0.01(+0.39%)
Oct 08, 2010 1.298 1.298 1.278 1.298 917,865 +0.01(+0.78%)
Oct 07, 2010 1.296 1.296 1.273 1.288 790,828 +0.00(+0.20%)
Oct 06, 2010 1.288 1.290 1.275 1.285 866,580 -0.00(-0.19%)
Oct 05, 2010 1.258 1.288 1.258 1.288 1,785,881 +0.04(+3.02%)
Oct 04, 2010 1.273 1.273 1.250 1.250 1,239,457 -0.03(-1.97%)
Oct 01, 2010 1.275 1.278 1.263 1.275 792,573 +0.01(+0.80%)
Sep 30, 2010 1.273 1.288 1.258 1.265 1,523,629 -0.00(-0.20%)
Sep 29, 2010 1.270 1.278 1.265 1.268 1,125,859 -0.01(-0.59%)
Sep 28, 2010 1.258 1.278 1.243 1.275 3,168,154 +0.01(+1.00%)
Sep 27, 2010 1.258 1.263 1.250 1.263 2,761,996 +0.01(+0.60%)
Sep 24, 2010 1.230 1.258 1.230 1.255 3,508,413 +0.04(+3.31%)
Sep 23, 2010 1.235 1.235 1.215 1.215 1,817,751 -0.03(-2.23%)
Sep 22, 2010 1.240 1.243 1.230 1.243 1,387,229 +0.00(+0.20%)
Sep 21, 2010 1.240 1.243 1.230 1.240 1,136,680 +0.00(+0.20%)
Sep 20, 2010 1.212 1.238 1.212 1.238 2,021,730 +0.02(+1.65%)
Sep 17, 2010 1.218 1.228 1.207 1.218 991,265 +0.01(+0.62%)
Sep 15, 2010 1.215 1.218 1.200 1.210 1,077,281 -0.01(-0.41%)
Sep 14, 2010 1.197 1.218 1.195 1.215 1,619,075 +0.02(+1.33%)
Sep 13, 2010 1.205 1.217 1.195 1.199 2,497,535 +0.00(+0.14%)
Sep 10, 2010 1.195 1.202 1.193 1.197 1,119,868 +0.01(+0.62%)
Sep 09, 2010 1.190 1.202 1.188 1.190 1,448,920 +0.00(+0.41%)
Sep 08, 2010 1.183 1.190 1.175 1.185 1,015,499 +0.01(+0.63%)
Sep 07, 2010 1.188 1.195 1.168 1.178 1,371,203 -0.01(-0.83%)
Sep 03, 2010 1.185 1.195 1.180 1.188 1,112,378 +0.01(+1.04%)
Sep 02, 2010 1.156 1.175 1.153 1.175 1,089,201 +0.02(+1.91%)
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.