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: 4:10 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 (%)
Aug 31, 2006 1.942 1.958 1.940 1.958 1,185,212 +0.02(+0.93%)
Aug 30, 2006 1.926 1.940 1.924 1.940 998,540 +0.02(+0.94%)
Aug 29, 2006 1.935 1.940 1.919 1.922 1,375,432 -0.01(-0.70%)
Aug 28, 2006 1.924 1.939 1.915 1.935 969,719 +0.01(+0.59%)
Aug 25, 2006 1.926 1.928 1.915 1.924 740,037 +0.00(+0.00%)
Aug 24, 2006 1.915 1.924 1.908 1.924 963,955 +0.01(+0.59%)
Aug 23, 2006 1.919 1.922 1.903 1.912 858,869 -0.00(-0.24%)
Aug 22, 2006 1.915 1.919 1.908 1.917 1,206,939 +0.01(+0.35%)
Aug 21, 2006 1.903 1.915 1.903 1.910 1,124,023 +0.01(+0.36%)
Aug 18, 2006 1.897 1.906 1.885 1.903 777,283 +0.01(+0.48%)
Aug 17, 2006 1.892 1.897 1.883 1.894 998,540 +0.00(+0.24%)
Aug 16, 2006 1.883 1.895 1.876 1.890 1,059,286 +0.01(+0.60%)
Aug 15, 2006 1.874 1.881 1.872 1.879 847,784 +0.01(+0.60%)
Aug 14, 2006 1.870 1.874 1.863 1.867 663,772 +0.00(+0.09%)
Aug 11, 2006 1.867 1.872 1.861 1.866 411,033 +0.00(+0.03%)
Aug 10, 2006 1.867 1.872 1.863 1.865 620,762 -0.00(-0.12%)
Aug 09, 2006 1.867 1.876 1.863 1.867 997,210 +0.00(+0.12%)
Aug 08, 2006 1.861 1.870 1.858 1.865 869,510 +0.00(+0.24%)
Aug 07, 2006 1.861 1.867 1.852 1.861 817,632 -0.00(-0.24%)
Aug 04, 2006 1.876 1.881 1.865 1.865 668,206 -0.00(-0.24%)
Aug 03, 2006 1.856 1.870 1.849 1.870 797,679 +0.01(+0.48%)
Aug 02, 2006 1.852 1.870 1.852 1.861 613,667 +0.01(+0.37%)
Aug 01, 2006 1.854 1.858 1.845 1.854 641,602 +0.00(+0.12%)
Jul 31, 2006 1.872 1.872 1.852 1.852 595,931 -0.02(-0.97%)
Jul 28, 2006 1.845 1.872 1.840 1.870 1,031,352 +0.02(+1.10%)
Jul 27, 2006 1.849 1.861 1.843 1.849 720,527 -0.00(-0.24%)
Jul 26, 2006 1.847 1.854 1.836 1.854 455,816 +0.00(+0.24%)
Jul 25, 2006 1.813 1.849 1.813 1.849 1,190,090 +0.03(+1.86%)
Jul 24, 2006 1.806 1.818 1.802 1.816 1,684,039 +0.01(+0.50%)
Jul 21, 2006 1.829 1.829 1.806 1.806 589,280 -0.02(-1.11%)
Jul 20, 2006 1.825 1.831 1.820 1.827 1,022,484 +0.00(+0.00%)
Jul 19, 2006 1.795 1.827 1.795 1.827 1,516,877 +0.03(+1.50%)
Jul 18, 2006 1.809 1.811 1.795 1.800 805,660 -0.00(-0.25%)
Jul 17, 2006 1.806 1.820 1.802 1.804 957,304 -0.00(-0.25%)
Jul 14, 2006 1.827 1.829 1.809 1.809 1,041,107 -0.02(-1.23%)
Jul 13, 2006 1.829 1.836 1.818 1.831 828,717 +0.00(+0.00%)
Jul 12, 2006 1.838 1.845 1.829 1.831 738,707 -0.01(-0.37%)
Jul 11, 2006 1.845 1.847 1.838 1.838 644,706 -0.00(-0.12%)
Jul 10, 2006 1.847 1.854 1.840 1.840 903,209 -0.00(-0.24%)
Jul 07, 2006 1.858 1.858 1.845 1.845 807,877 -0.01(-0.49%)
Jul 06, 2006 1.854 1.858 1.847 1.854 865,076 +0.01(+0.49%)
Jul 05, 2006 1.852 1.852 1.845 1.845 573,318 -0.01(-0.49%)
Jul 03, 2006 1.858 1.863 1.852 1.854 719,640 +0.00(+0.12%)
Jun 30, 2006 1.863 1.870 1.852 1.852 742,254 -0.02(-0.97%)
Jun 29, 2006 1.843 1.870 1.843 1.870 948,879 +0.02(+1.22%)
Jun 28, 2006 1.852 1.861 1.843 1.847 473,552 -0.00(-0.24%)
Jun 27, 2006 1.856 1.872 1.852 1.852 1,305,374 +0.00(+0.00%)
Jun 26, 2006 1.856 1.858 1.843 1.852 1,262,364 +0.01(+0.49%)
Jun 23, 2006 1.825 1.843 1.822 1.843 710,329 +0.01(+0.62%)
Jun 22, 2006 1.836 1.838 1.822 1.831 612,337 -0.01(-0.49%)
Jun 21, 2006 1.827 1.854 1.827 1.840 655,347 +0.01(+0.49%)
Jun 20, 2006 1.831 1.838 1.820 1.831 649,583 +0.00(+0.00%)
Jun 19, 2006 1.865 1.865 1.827 1.831 576,865 -0.02(-1.10%)
Jun 16, 2006 1.876 1.876 1.838 1.852 849,557 -0.00(-0.24%)
Jun 15, 2006 1.820 1.861 1.818 1.856 1,631,274 +0.04(+2.11%)
Jun 14, 2006 1.813 1.838 1.804 1.818 1,505,348 -0.05(-2.89%)
Jun 13, 2006 1.881 1.885 1.858 1.872 1,228,666 -0.01(-0.72%)
Jun 12, 2006 1.897 1.903 1.879 1.885 929,813 -0.02(-0.83%)
Jun 09, 2006 1.903 1.908 1.890 1.901 636,724 -0.00(-0.12%)
Jun 08, 2006 1.894 1.906 1.879 1.903 904,096 +0.00(+0.24%)
Jun 07, 2006 1.888 1.912 1.888 1.899 724,518 +0.01(+0.60%)
Jun 06, 2006 1.901 1.908 1.883 1.888 550,261 -0.01(-0.36%)
Jun 05, 2006 1.919 1.926 1.885 1.894 985,238 -0.04(-1.87%)
Jun 02, 2006 1.915 1.931 1.908 1.931 602,582 +0.02(+1.06%)
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.