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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
May 30, 2008 2.125 2.132 2.120 2.127 607,161 +0.01(+0.55%)
May 29, 2008 2.102 2.127 2.102 2.116 568,240 +0.01(+0.33%)
May 28, 2008 2.111 2.111 2.087 2.109 660,941 +0.00(+0.00%)
May 27, 2008 2.071 2.111 2.071 2.109 534,311 +0.03(+1.47%)
May 26, 2008 2.083 2.111 2.064 2.078 0 +0.00(+0.00%)
May 23, 2008 2.083 2.111 2.064 2.078 659,316 -0.02(-1.01%)
May 22, 2008 2.106 2.116 2.092 2.099 621,316 +0.00(+0.23%)
May 21, 2008 2.130 2.153 2.087 2.095 912,584 -0.04(-1.65%)
May 20, 2008 2.134 2.139 2.118 2.130 467,170 -0.00(-0.11%)
May 19, 2008 2.148 2.153 2.127 2.132 807,340 +0.00(+0.00%)
May 16, 2008 2.137 2.146 2.127 2.132 533,714 -0.00(-0.11%)
May 15, 2008 2.113 2.137 2.113 2.134 699,982 +0.02(+0.89%)
May 14, 2008 2.130 2.134 2.116 2.116 538,941 -0.00(-0.11%)
May 13, 2008 2.111 2.132 2.106 2.118 584,382 +0.01(+0.33%)
May 12, 2008 2.113 2.118 2.097 2.111 590,248 +0.02(+1.01%)
May 09, 2008 2.099 2.106 2.087 2.090 430,662 -0.01(-0.56%)
May 08, 2008 2.102 2.113 2.090 2.102 535,109 +0.01(+0.56%)
May 07, 2008 2.118 2.123 2.087 2.090 611,493 -0.03(-1.44%)
May 06, 2008 2.109 2.127 2.104 2.120 393,958 +0.01(+0.44%)
May 05, 2008 2.109 2.125 2.109 2.111 703,763 -0.02(-0.77%)
May 02, 2008 2.111 2.132 2.111 2.127 507,392 +0.02(+0.78%)
May 01, 2008 2.073 2.111 2.073 2.111 529,818 +0.04(+1.69%)
Apr 30, 2008 2.078 2.102 2.076 2.076 687,323 -0.00(-0.11%)
Apr 29, 2008 2.097 2.097 2.076 2.078 534,942 -0.02(-0.78%)
Apr 28, 2008 2.104 2.106 2.090 2.095 569,566 +0.01(+0.45%)
Apr 25, 2008 2.090 2.097 2.062 2.085 609,511 +0.01(+0.68%)
Apr 24, 2008 2.080 2.092 2.055 2.071 503,124 +0.01(+0.45%)
Apr 23, 2008 2.052 2.087 2.052 2.062 624,492 +0.01(+0.57%)
Apr 22, 2008 2.069 2.076 2.043 2.050 721,985 -0.02(-0.81%)
Apr 21, 2008 2.064 2.076 2.059 2.067 602,165 -0.01(-0.44%)
Apr 18, 2008 2.076 2.106 2.064 2.076 760,779 +0.02(+0.80%)
Apr 17, 2008 2.038 2.059 2.034 2.059 452,525 +0.03(+1.38%)
Apr 16, 2008 2.027 2.043 2.027 2.031 798,877 +0.02(+1.05%)
Apr 15, 2008 2.041 2.041 2.003 2.010 540,510 -0.01(-0.46%)
Apr 14, 2008 2.019 2.036 2.015 2.019 610,559 +0.00(+0.00%)
Apr 11, 2008 2.045 2.066 2.017 2.019 649,327 -0.04(-1.94%)
Apr 10, 2008 2.062 2.078 2.048 2.059 387,976 +0.00(+0.23%)
Apr 09, 2008 2.069 2.073 2.048 2.055 466,722 -0.02(-0.90%)
Apr 08, 2008 2.073 2.076 2.050 2.073 547,132 +0.00(+0.00%)
Apr 07, 2008 2.069 2.076 2.057 2.073 676,912 +0.01(+0.57%)
Apr 04, 2008 2.050 2.069 2.041 2.062 833,168 +0.01(+0.57%)
Apr 03, 2008 2.043 2.076 2.041 2.050 962,373 -0.01(-0.34%)
Apr 02, 2008 2.043 2.069 2.043 2.057 600,903 +0.01(+0.57%)
Apr 01, 2008 2.017 2.057 2.008 2.045 893,386 +0.05(+2.59%)
Mar 31, 2008 2.017 2.019 1.994 1.994 578,319 -0.01(-0.58%)
Mar 28, 2008 2.017 2.041 2.001 2.005 553,825 -0.01(-0.58%)
Mar 27, 2008 2.019 2.059 2.015 2.017 647,882 -0.00(-0.12%)
Mar 26, 2008 2.019 2.111 2.015 2.019 1,209,407 -0.00(-0.23%)
Mar 25, 2008 2.034 2.043 1.994 2.024 1,315,824 +0.00(+0.23%)
Mar 24, 2008 1.977 2.022 1.975 2.019 857,244 +0.06(+3.11%)
Mar 21, 2008 1.930 1.968 1.928 1.958 737,347 +0.00(+0.00%)
Mar 20, 2008 1.930 1.968 1.928 1.958 737,347 +0.03(+1.46%)
Mar 19, 2008 1.989 1.989 1.926 1.930 974,204 -0.03(-1.67%)
Mar 18, 2008 1.926 1.968 1.921 1.963 996,374 +0.04(+2.07%)
Mar 17, 2008 1.898 1.944 1.895 1.923 810,734 -0.03(-1.32%)
Mar 14, 2008 1.996 1.996 1.928 1.949 1,092,729 -0.04(-2.01%)
Mar 13, 2008 1.980 1.998 1.961 1.989 1,101,256 -0.04(-1.74%)
Mar 12, 2008 2.045 2.048 2.017 2.024 1,025,818 -0.00(-0.12%)
Mar 11, 2008 2.005 2.034 1.984 2.027 874,255 +0.06(+2.86%)
Mar 10, 2008 2.015 2.017 1.956 1.970 1,020,932 -0.04(-1.98%)
Mar 07, 2008 2.027 2.036 1.998 2.010 1,018,728 -0.02(-1.04%)
Mar 06, 2008 2.052 2.064 2.029 2.031 437,428 -0.03(-1.48%)
Mar 05, 2008 2.069 2.102 2.029 2.062 650,299 +0.00(+0.11%)
Mar 04, 2008 2.052 2.059 2.024 2.059 812,068 +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.