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 )

5.290 -0.040 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 30, 2008 1.875 1.891 1.857 1.859 893,814 -0.03(-1.45%)
Jun 27, 2008 1.893 1.905 1.873 1.886 817,569 -0.01(-0.48%)
Jun 26, 2008 1.918 1.925 1.896 1.896 1,107,565 -0.04(-2.24%)
Jun 25, 2008 1.923 1.964 1.921 1.939 939,801 +0.02(+0.85%)
Jun 24, 2008 1.955 1.955 1.917 1.922 1,445,337 -0.03(-1.31%)
Jun 23, 2008 1.941 1.948 1.916 1.948 870,215 +0.02(+1.07%)
Jun 20, 2008 1.950 1.959 1.916 1.927 774,392 -0.03(-1.74%)
Jun 19, 2008 1.966 1.971 1.950 1.962 960,160 +0.01(+0.47%)
Jun 18, 2008 1.971 1.973 1.953 1.953 956,399 -0.02(-0.81%)
Jun 17, 2008 1.980 1.996 1.969 1.969 615,409 -0.01(-0.46%)
Jun 16, 2008 1.991 1.996 1.978 1.978 559,760 -0.01(-0.46%)
Jun 13, 2008 1.975 1.998 1.971 1.987 879,365 +0.02(+0.93%)
Jun 12, 2008 1.980 1.989 1.962 1.969 755,580 -0.03(-1.71%)
Jun 11, 2008 2.064 2.064 2.003 2.003 972,518 -0.05(-2.44%)
Jun 10, 2008 2.044 2.053 2.026 2.053 552,013 -0.00(-0.22%)
Jun 09, 2008 2.048 2.076 2.039 2.058 989,949 +0.02(+1.01%)
Jun 06, 2008 2.076 2.076 2.035 2.037 1,035,011 -0.04(-1.98%)
Jun 05, 2008 2.058 2.081 2.058 2.078 576,213 +0.03(+1.56%)
Jun 04, 2008 2.055 2.067 2.042 2.046 733,981 -0.02(-0.77%)
Jun 03, 2008 2.076 2.080 2.053 2.062 484,983 -0.01(-0.33%)
Jun 02, 2008 2.073 2.073 2.055 2.069 715,064 +0.00(+0.00%)
May 30, 2008 2.067 2.073 2.062 2.069 624,313 +0.01(+0.55%)
May 29, 2008 2.044 2.069 2.044 2.058 584,292 +0.01(+0.33%)
May 28, 2008 2.053 2.053 2.030 2.051 679,612 +0.00(+0.00%)
May 27, 2008 2.014 2.053 2.014 2.051 549,405 +0.03(+1.47%)
May 26, 2008 2.026 2.053 2.007 2.021 0 +0.00(+0.00%)
May 23, 2008 2.026 2.053 2.007 2.021 677,941 -0.02(-1.01%)
May 22, 2008 2.048 2.058 2.035 2.042 638,867 +0.00(+0.22%)
May 21, 2008 2.071 2.094 2.030 2.037 938,363 -0.03(-1.65%)
May 20, 2008 2.076 2.080 2.060 2.071 480,367 -0.00(-0.11%)
May 19, 2008 2.089 2.094 2.069 2.073 830,146 +0.00(+0.00%)
May 16, 2008 2.078 2.087 2.069 2.073 548,791 -0.00(-0.11%)
May 15, 2008 2.055 2.078 2.055 2.076 719,755 +0.02(+0.89%)
May 14, 2008 2.071 2.076 2.058 2.058 554,166 -0.00(-0.11%)
May 13, 2008 2.053 2.073 2.048 2.060 600,890 +0.01(+0.33%)
May 12, 2008 2.055 2.060 2.039 2.053 606,922 +0.02(+1.01%)
May 09, 2008 2.042 2.048 2.030 2.032 442,828 -0.01(-0.56%)
May 08, 2008 2.044 2.055 2.032 2.044 550,225 +0.01(+0.56%)
May 07, 2008 2.060 2.064 2.030 2.032 628,767 -0.03(-1.44%)
May 06, 2008 2.051 2.069 2.046 2.062 405,086 +0.01(+0.44%)
May 05, 2008 2.051 2.067 2.051 2.053 723,644 -0.02(-0.77%)
May 02, 2008 2.053 2.073 2.053 2.069 521,725 +0.02(+0.78%)
May 01, 2008 2.016 2.053 2.016 2.053 544,784 +0.03(+1.70%)
Apr 30, 2008 2.021 2.044 2.019 2.019 706,739 -0.00(-0.11%)
Apr 29, 2008 2.039 2.039 2.019 2.021 550,054 -0.02(-0.78%)
Apr 28, 2008 2.046 2.048 2.032 2.037 585,655 +0.01(+0.45%)
Apr 25, 2008 2.032 2.039 2.005 2.028 626,728 +0.01(+0.68%)
Apr 24, 2008 2.023 2.035 1.998 2.014 517,337 +0.01(+0.45%)
Apr 23, 2008 1.996 2.030 1.996 2.005 642,133 +0.01(+0.57%)
Apr 22, 2008 2.012 2.019 1.987 1.994 742,380 -0.02(-0.81%)
Apr 21, 2008 2.007 2.019 2.003 2.010 619,175 -0.01(-0.44%)
Apr 18, 2008 2.019 2.048 2.007 2.019 782,270 +0.02(+0.80%)
Apr 17, 2008 1.982 2.003 1.978 2.003 465,308 +0.03(+1.38%)
Apr 16, 2008 1.971 1.987 1.971 1.975 821,444 +0.02(+1.05%)
Apr 15, 2008 1.985 1.985 1.948 1.955 555,779 -0.01(-0.46%)
Apr 14, 2008 1.964 1.980 1.959 1.964 627,807 +0.00(+0.00%)
Apr 11, 2008 1.989 2.010 1.962 1.964 667,670 -0.04(-1.94%)
Apr 10, 2008 2.005 2.021 1.991 2.003 398,936 +0.00(+0.23%)
Apr 09, 2008 2.012 2.016 1.991 1.998 479,907 -0.02(-0.91%)
Apr 08, 2008 2.016 2.019 1.994 2.016 562,587 +0.00(+0.00%)
Apr 07, 2008 2.012 2.019 2.001 2.016 696,034 +0.01(+0.57%)
Apr 04, 2008 1.994 2.012 1.985 2.005 856,704 +0.01(+0.57%)
Apr 03, 2008 1.987 2.019 1.985 1.994 989,559 -0.01(-0.34%)
Apr 02, 2008 1.987 2.012 1.987 2.001 617,877 +0.01(+0.57%)
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.