Skip to main content

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

Historical Prices

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.