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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 1.605 1.624 1.604 1.604 889,658 -0.00(-0.11%)
Apr 29, 2008 1.620 1.620 1.604 1.605 692,419 -0.01(-0.78%)
Apr 28, 2008 1.625 1.627 1.615 1.618 737,235 +0.01(+0.45%)
Apr 25, 2008 1.615 1.620 1.593 1.611 788,939 +0.01(+0.68%)
Apr 24, 2008 1.607 1.616 1.587 1.600 651,234 +0.01(+0.45%)
Apr 23, 2008 1.586 1.613 1.586 1.593 808,331 +0.01(+0.57%)
Apr 22, 2008 1.598 1.604 1.578 1.584 934,524 -0.01(-0.81%)
Apr 21, 2008 1.595 1.604 1.591 1.597 779,430 -0.01(-0.44%)
Apr 18, 2008 1.604 1.627 1.595 1.604 984,737 +0.01(+0.80%)
Apr 17, 2008 1.575 1.591 1.571 1.591 585,740 +0.02(+1.38%)
Apr 16, 2008 1.566 1.578 1.566 1.569 1,034,051 +0.02(+1.05%)
Apr 15, 2008 1.577 1.577 1.548 1.553 699,626 -0.01(-0.46%)
Apr 14, 2008 1.560 1.573 1.557 1.560 790,296 +0.00(+0.00%)
Apr 11, 2008 1.580 1.596 1.558 1.560 840,476 -0.03(-1.94%)
Apr 10, 2008 1.593 1.605 1.582 1.591 502,189 +0.00(+0.23%)
Apr 09, 2008 1.598 1.602 1.582 1.587 604,116 -0.01(-0.91%)
Apr 08, 2008 1.602 1.604 1.584 1.602 708,196 +0.00(+0.00%)
Apr 07, 2008 1.598 1.604 1.589 1.602 876,181 +0.01(+0.57%)
Apr 04, 2008 1.584 1.598 1.577 1.593 1,078,437 +0.01(+0.57%)
Apr 03, 2008 1.578 1.604 1.577 1.584 1,245,677 -0.01(-0.34%)
Apr 02, 2008 1.578 1.598 1.578 1.589 777,797 +0.01(+0.57%)
Apr 01, 2008 1.558 1.589 1.551 1.580 1,156,381 +0.04(+2.59%)
Mar 31, 2008 1.558 1.560 1.540 1.540 748,565 -0.01(-0.58%)
Mar 28, 2008 1.558 1.577 1.546 1.549 716,861 -0.01(-0.58%)
Mar 27, 2008 1.560 1.591 1.557 1.558 838,606 -0.00(-0.12%)
Mar 26, 2008 1.560 1.631 1.557 1.560 1,565,433 -0.00(-0.23%)
Mar 25, 2008 1.571 1.578 1.540 1.564 1,703,176 +0.00(+0.23%)
Mar 24, 2008 1.528 1.562 1.526 1.560 1,109,600 +0.05(+3.11%)
Mar 21, 2008 1.491 1.520 1.490 1.513 954,407 +0.00(+0.00%)
Mar 20, 2008 1.491 1.520 1.490 1.513 954,407 +0.02(+1.46%)
Mar 19, 2008 1.537 1.537 1.488 1.491 1,260,991 -0.03(-1.67%)
Mar 18, 2008 1.488 1.520 1.484 1.517 1,289,687 +0.03(+2.07%)
Mar 17, 2008 1.466 1.502 1.464 1.486 1,049,398 -0.02(-1.32%)
Mar 14, 2008 1.542 1.542 1.490 1.506 1,414,407 -0.03(-2.01%)
Mar 13, 2008 1.529 1.544 1.515 1.537 1,425,444 -0.03(-1.74%)
Mar 12, 2008 1.580 1.582 1.558 1.564 1,327,798 -0.00(-0.12%)
Mar 11, 2008 1.549 1.571 1.533 1.566 1,131,619 +0.04(+2.86%)
Mar 10, 2008 1.557 1.558 1.511 1.522 1,321,474 -0.03(-1.98%)
Mar 07, 2008 1.566 1.573 1.544 1.553 1,318,621 -0.02(-1.04%)
Mar 06, 2008 1.586 1.595 1.567 1.569 566,198 -0.02(-1.48%)
Mar 05, 2008 1.598 1.624 1.567 1.593 841,735 +0.00(+0.11%)
Mar 04, 2008 1.586 1.591 1.564 1.591 1,051,125 +0.01(+0.57%)
Mar 03, 2008 1.611 1.611 1.571 1.582 951,206 -0.01(-0.34%)
Feb 29, 2008 1.625 1.625 1.586 1.587 899,525 -0.03(-2.01%)
Feb 28, 2008 1.629 1.629 1.615 1.620 698,412 -0.01(-0.67%)
Feb 27, 2008 1.600 1.634 1.598 1.631 951,399 +0.01(+0.56%)
Feb 26, 2008 1.607 1.629 1.605 1.622 1,142,634 +0.01(+0.67%)
Feb 25, 2008 1.586 1.611 1.578 1.611 826,277 +0.03(+1.72%)
Feb 22, 2008 1.567 1.589 1.557 1.584 1,040,800 +0.01(+0.61%)
Feb 21, 2008 1.586 1.600 1.567 1.574 869,725 -0.01(-0.72%)
Feb 20, 2008 1.564 1.587 1.557 1.586 939,810 +0.01(+0.57%)
Feb 19, 2008 1.584 1.598 1.575 1.577 853,721 +0.00(+0.11%)
Feb 18, 2008 1.567 1.575 1.560 1.575 0 +0.00(+0.00%)
Feb 15, 2008 1.567 1.575 1.560 1.575 613,112 +0.00(+0.12%)
Feb 14, 2008 1.605 1.605 1.571 1.573 857,170 -0.02(-1.49%)
Feb 13, 2008 1.598 1.600 1.580 1.597 874,691 +0.02(+1.51%)
Feb 12, 2008 1.558 1.591 1.555 1.573 935,164 +0.02(+1.05%)
Feb 11, 2008 1.549 1.558 1.544 1.557 646,069 +0.01(+0.35%)
Feb 08, 2008 1.558 1.562 1.544 1.551 709,797 -0.01(-0.46%)
Feb 07, 2008 1.551 1.569 1.544 1.558 959,677 +0.02(+1.18%)
Feb 06, 2008 1.558 1.569 1.540 1.540 929,325 +0.00(+0.00%)
Feb 05, 2008 1.567 1.567 1.540 1.540 1,051,313 -0.05(-2.86%)
Feb 04, 2008 1.596 1.604 1.578 1.586 817,850 -0.00(-0.11%)
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.