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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.873 1.889 1.855 1.857 894,757 -0.03(-1.45%)
Jun 27, 2008 1.891 1.903 1.871 1.884 818,432 -0.01(-0.48%)
Jun 26, 2008 1.916 1.923 1.894 1.894 1,108,734 -0.04(-2.24%)
Jun 25, 2008 1.921 1.962 1.919 1.937 940,793 +0.02(+0.85%)
Jun 24, 2008 1.953 1.953 1.915 1.920 1,446,862 -0.03(-1.31%)
Jun 23, 2008 1.939 1.946 1.914 1.946 871,134 +0.02(+1.07%)
Jun 20, 2008 1.948 1.957 1.914 1.925 775,209 -0.03(-1.74%)
Jun 19, 2008 1.964 1.969 1.948 1.960 961,173 +0.01(+0.47%)
Jun 18, 2008 1.969 1.971 1.951 1.951 957,408 -0.02(-0.81%)
Jun 17, 2008 1.978 1.994 1.966 1.966 616,059 -0.01(-0.46%)
Jun 16, 2008 1.989 1.994 1.976 1.976 560,350 -0.01(-0.46%)
Jun 13, 2008 1.973 1.996 1.969 1.985 880,293 +0.02(+0.93%)
Jun 12, 2008 1.978 1.987 1.960 1.966 756,378 -0.03(-1.71%)
Jun 11, 2008 2.062 2.062 2.001 2.001 973,545 -0.05(-2.44%)
Jun 10, 2008 2.042 2.051 2.023 2.051 552,596 -0.00(-0.22%)
Jun 09, 2008 2.046 2.074 2.037 2.055 990,994 +0.02(+1.01%)
Jun 06, 2008 2.074 2.074 2.033 2.035 1,036,103 -0.04(-1.98%)
Jun 05, 2008 2.055 2.079 2.055 2.076 576,821 +0.03(+1.56%)
Jun 04, 2008 2.053 2.064 2.039 2.044 734,755 -0.02(-0.77%)
Jun 03, 2008 2.074 2.078 2.051 2.060 485,495 -0.01(-0.33%)
Jun 02, 2008 2.071 2.071 2.053 2.067 715,819 +0.00(+0.00%)
May 30, 2008 2.064 2.071 2.060 2.067 624,972 +0.01(+0.55%)
May 29, 2008 2.042 2.067 2.042 2.055 584,909 +0.01(+0.33%)
May 28, 2008 2.051 2.051 2.028 2.049 680,329 +0.00(+0.00%)
May 27, 2008 2.012 2.051 2.012 2.049 549,985 +0.03(+1.47%)
May 26, 2008 2.023 2.051 2.005 2.019 0 +0.00(+0.00%)
May 23, 2008 2.023 2.051 2.005 2.019 678,657 -0.02(-1.01%)
May 22, 2008 2.046 2.055 2.033 2.039 639,542 +0.00(+0.23%)
May 21, 2008 2.069 2.092 2.028 2.035 939,354 -0.03(-1.65%)
May 20, 2008 2.074 2.078 2.058 2.069 480,874 -0.00(-0.11%)
May 19, 2008 2.087 2.092 2.067 2.071 831,022 +0.00(+0.00%)
May 16, 2008 2.076 2.085 2.067 2.071 549,370 -0.00(-0.11%)
May 15, 2008 2.053 2.076 2.053 2.074 720,515 +0.02(+0.89%)
May 14, 2008 2.069 2.074 2.055 2.055 554,751 -0.00(-0.11%)
May 13, 2008 2.051 2.071 2.046 2.058 601,524 +0.01(+0.33%)
May 12, 2008 2.053 2.058 2.037 2.051 607,562 +0.02(+1.01%)
May 09, 2008 2.039 2.046 2.028 2.030 443,295 -0.01(-0.56%)
May 08, 2008 2.042 2.053 2.030 2.042 550,805 +0.01(+0.56%)
May 07, 2008 2.058 2.062 2.028 2.030 629,430 -0.03(-1.44%)
May 06, 2008 2.049 2.067 2.044 2.060 405,514 +0.01(+0.44%)
May 05, 2008 2.049 2.064 2.049 2.051 724,407 -0.02(-0.77%)
May 02, 2008 2.051 2.071 2.051 2.067 522,275 +0.02(+0.78%)
May 01, 2008 2.014 2.051 2.014 2.051 545,359 +0.03(+1.69%)
Apr 30, 2008 2.019 2.042 2.017 2.017 707,485 -0.00(-0.11%)
Apr 29, 2008 2.037 2.037 2.017 2.019 550,634 -0.02(-0.78%)
Apr 28, 2008 2.044 2.046 2.030 2.035 586,274 +0.01(+0.45%)
Apr 25, 2008 2.030 2.037 2.003 2.026 627,390 +0.01(+0.68%)
Apr 24, 2008 2.021 2.033 1.996 2.012 517,882 +0.01(+0.46%)
Apr 23, 2008 1.994 2.028 1.994 2.003 642,811 +0.01(+0.57%)
Apr 22, 2008 2.010 2.017 1.985 1.992 743,164 -0.02(-0.81%)
Apr 21, 2008 2.005 2.017 2.001 2.008 619,828 -0.01(-0.44%)
Apr 18, 2008 2.017 2.046 2.005 2.017 783,095 +0.02(+0.80%)
Apr 17, 2008 1.980 2.001 1.976 2.001 465,799 +0.03(+1.38%)
Apr 16, 2008 1.969 1.985 1.969 1.973 822,311 +0.02(+1.05%)
Apr 15, 2008 1.982 1.982 1.946 1.953 556,366 -0.01(-0.46%)
Apr 14, 2008 1.962 1.978 1.957 1.962 628,469 +0.00(+0.00%)
Apr 11, 2008 1.987 2.007 1.960 1.962 668,374 -0.04(-1.94%)
Apr 10, 2008 2.003 2.019 1.989 2.001 399,357 +0.00(+0.23%)
Apr 09, 2008 2.010 2.014 1.989 1.996 480,413 -0.02(-0.91%)
Apr 08, 2008 2.014 2.017 1.992 2.014 563,181 +0.00(+0.00%)
Apr 07, 2008 2.010 2.017 1.998 2.014 696,768 +0.01(+0.57%)
Apr 04, 2008 1.992 2.010 1.982 2.003 857,608 +0.01(+0.57%)
Apr 03, 2008 1.985 2.017 1.982 1.992 990,603 -0.01(-0.34%)
Apr 02, 2008 1.985 2.010 1.985 1.998 618,529 +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.