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 (%)
Apr 30, 2012 1.628 1.634 1.622 1.631 852,327 -0.00(-0.18%)
Apr 27, 2012 1.637 1.643 1.624 1.634 578,554 +0.01(+0.36%)
Apr 26, 2012 1.620 1.631 1.614 1.628 803,665 +0.01(+0.36%)
Apr 25, 2012 1.614 1.625 1.614 1.622 1,092,801 +0.03(+1.85%)
Apr 24, 2012 1.590 1.599 1.584 1.593 959,034 +0.01(+0.37%)
Apr 23, 2012 1.587 1.590 1.575 1.587 1,520,136 -0.02(-1.46%)
Apr 20, 2012 1.605 1.617 1.602 1.611 688,304 +0.01(+0.55%)
Apr 19, 2012 1.608 1.611 1.590 1.602 1,304,898 -0.01(-0.55%)
Apr 18, 2012 1.605 1.611 1.593 1.611 908,671 +0.00(+0.00%)
Apr 17, 2012 1.602 1.622 1.602 1.611 1,143,290 +0.02(+1.11%)
Apr 16, 2012 1.605 1.608 1.587 1.593 870,801 +0.00(+0.19%)
Apr 13, 2012 1.611 1.612 1.590 1.590 908,844 -0.03(-1.82%)
Apr 12, 2012 1.602 1.631 1.602 1.620 903,325 +0.02(+1.10%)
Apr 11, 2012 1.599 1.622 1.599 1.602 795,487 +0.02(+1.12%)
Apr 10, 2012 1.622 1.634 1.581 1.584 1,387,833 -0.04(-2.18%)
Apr 09, 2012 1.643 1.643 1.593 1.620 2,084,808 -0.05(-3.17%)
Apr 05, 2012 1.655 1.673 1.655 1.673 504,822 +0.01(+0.53%)
Apr 04, 2012 1.684 1.687 1.664 1.664 1,365,141 -0.03(-1.57%)
Apr 03, 2012 1.699 1.708 1.687 1.690 590,790 -0.01(-0.69%)
Apr 02, 2012 1.693 1.717 1.693 1.702 864,746 +0.01(+0.52%)
Mar 30, 2012 1.708 1.714 1.693 1.693 822,530 -0.01(-0.52%)
Mar 29, 2012 1.687 1.711 1.684 1.702 1,156,385 -0.00(-0.16%)
Mar 28, 2012 1.714 1.720 1.693 1.705 651,396 -0.02(-1.04%)
Mar 27, 2012 1.734 1.734 1.723 1.723 729,278 -0.01(-0.34%)
Mar 26, 2012 1.708 1.737 1.705 1.728 1,736,573 +0.02(+1.21%)
Mar 23, 2012 1.678 1.708 1.658 1.708 1,975,896 +0.04(+2.29%)
Mar 22, 2012 1.670 1.675 1.658 1.670 902,344 -0.01(-0.35%)
Mar 21, 2012 1.693 1.693 1.675 1.675 804,113 -0.01(-0.87%)
Mar 20, 2012 1.687 1.693 1.670 1.690 702,517 +0.01(+0.53%)
Mar 19, 2012 1.675 1.691 1.673 1.681 961,483 +0.00(+0.18%)
Mar 16, 2012 1.723 1.723 1.670 1.678 1,676,334 -0.03(-1.55%)
Mar 15, 2012 1.711 1.731 1.705 1.705 841,415 -0.01(-0.52%)
Mar 14, 2012 1.723 1.743 1.702 1.714 1,458,236 +0.01(+0.87%)
Mar 13, 2012 1.711 1.728 1.685 1.699 2,588,005 -0.00(-0.17%)
Mar 12, 2012 1.679 1.702 1.676 1.702 2,261,441 +0.02(+1.37%)
Mar 09, 2012 1.653 1.682 1.653 1.679 1,362,784 +0.03(+1.57%)
Mar 08, 2012 1.644 1.653 1.644 1.653 1,413,218 +0.03(+1.95%)
Mar 07, 2012 1.619 1.630 1.610 1.621 1,221,238 +0.01(+0.89%)
Mar 06, 2012 1.630 1.630 1.604 1.607 2,038,080 -0.03(-1.93%)
Mar 05, 2012 1.659 1.659 1.639 1.639 1,337,367 -0.01(-0.70%)
Mar 02, 2012 1.656 1.667 1.647 1.650 1,523,565 -0.01(-0.35%)
Mar 01, 2012 1.650 1.662 1.642 1.656 1,096,011 +0.02(+1.05%)
Feb 29, 2012 1.650 1.653 1.633 1.639 1,237,886 +0.00(+0.00%)
Feb 28, 2012 1.647 1.656 1.639 1.639 1,092,258 +0.00(+0.00%)
Feb 27, 2012 1.650 1.662 1.639 1.639 1,706,806 -0.02(-1.04%)
Feb 24, 2012 1.653 1.662 1.639 1.656 1,510,614 +0.01(+0.70%)
Feb 23, 2012 1.633 1.644 1.621 1.644 1,172,025 +0.02(+1.06%)
Feb 22, 2012 1.636 1.636 1.621 1.627 1,197,223 +0.00(+0.18%)
Feb 21, 2012 1.636 1.644 1.624 1.624 1,606,334 -0.01(-0.53%)
Feb 17, 2012 1.633 1.636 1.624 1.633 1,071,856 +0.01(+0.89%)
Feb 16, 2012 1.598 1.624 1.598 1.619 1,641,035 +0.01(+0.54%)
Feb 15, 2012 1.610 1.624 1.601 1.610 2,411,787 +0.02(+1.08%)
Feb 14, 2012 1.584 1.593 1.581 1.593 1,634,120 +0.01(+0.73%)
Feb 13, 2012 1.587 1.593 1.581 1.581 1,280,257 +0.02(+1.10%)
Feb 10, 2012 1.570 1.584 1.561 1.564 1,668,950 -0.03(-1.63%)
Feb 09, 2012 1.596 1.598 1.590 1.590 1,284,971 -0.00(-0.18%)
Feb 08, 2012 1.590 1.596 1.584 1.593 1,204,872 +0.00(+0.20%)
Feb 07, 2012 1.573 1.593 1.567 1.589 1,526,326 +0.01(+0.52%)
Feb 06, 2012 1.573 1.581 1.567 1.581 964,351 +0.01(+0.92%)
Feb 03, 2012 1.567 1.584 1.564 1.567 1,738,442 +0.01(+0.93%)
Feb 02, 2012 1.544 1.564 1.544 1.552 1,384,187 +0.00(+0.19%)
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.