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 )

5.510 -0.040 (-0.72%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 11, 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 (%)
Nov 30, 2007 2.228 2.228 2.198 2.216 1,026,752 +0.03(+1.29%)
Nov 29, 2007 2.195 2.205 2.181 2.188 962,693 +0.01(+0.32%)
Nov 28, 2007 2.137 2.186 2.137 2.181 871,454 +0.06(+2.65%)
Nov 27, 2007 2.148 2.148 2.116 2.125 825,835 +0.01(+0.67%)
Nov 26, 2007 2.141 2.158 2.111 2.111 1,400,339 -0.03(-1.38%)
Nov 23, 2007 2.118 2.144 2.113 2.141 658,707 +0.04(+1.74%)
Nov 21, 2007 2.092 2.127 2.092 2.104 1,357,619 -0.00(-0.11%)
Nov 20, 2007 2.087 2.123 2.087 2.106 1,054,260 +0.01(+0.67%)
Nov 19, 2007 2.111 2.111 2.083 2.092 844,484 -0.02(-1.11%)
Nov 16, 2007 2.109 2.130 2.104 2.116 884,671 +0.01(+0.45%)
Nov 15, 2007 2.148 2.148 2.106 2.106 773,394 -0.04(-1.64%)
Nov 14, 2007 2.184 2.184 2.139 2.141 903,200 -0.00(-0.22%)
Nov 13, 2007 2.106 2.153 2.106 2.146 692,231 +0.04(+1.67%)
Nov 12, 2007 2.151 2.151 2.104 2.111 1,062,032 -0.02(-0.77%)
Nov 09, 2007 2.113 2.156 2.064 2.127 1,007,886 -0.02(-1.09%)
Nov 08, 2007 2.156 2.188 2.113 2.151 1,103,336 -0.01(-0.33%)
Nov 07, 2007 2.205 2.207 2.158 2.158 897,142 -0.06(-2.54%)
Nov 06, 2007 2.193 2.216 2.193 2.214 559,368 +0.02(+0.75%)
Nov 05, 2007 2.205 2.214 2.191 2.198 829,672 -0.01(-0.53%)
Nov 02, 2007 2.233 2.242 2.205 2.209 1,201,882 -0.01(-0.63%)
Nov 01, 2007 2.252 2.252 2.224 2.224 691,536 -0.03(-1.45%)
Oct 31, 2007 2.238 2.268 2.238 2.256 549,988 +0.02(+0.84%)
Oct 30, 2007 2.235 2.254 2.231 2.238 622,041 -0.01(-0.62%)
Oct 29, 2007 2.249 2.268 2.247 2.252 667,234 +0.00(+0.10%)
Oct 26, 2007 2.235 2.256 2.228 2.249 633,126 +0.04(+1.59%)
Oct 25, 2007 2.214 2.242 2.195 2.214 996,801 -0.01(-0.42%)
Oct 24, 2007 2.228 2.228 2.191 2.224 726,922 -0.00(-0.21%)
Oct 23, 2007 2.207 2.235 2.207 2.228 668,086 +0.02(+0.85%)
Oct 22, 2007 2.209 2.221 2.184 2.209 954,166 -0.01(-0.32%)
Oct 19, 2007 2.261 2.261 2.216 2.216 854,400 -0.04(-1.87%)
Oct 18, 2007 2.249 2.261 2.238 2.259 583,243 +0.01(+0.31%)
Oct 17, 2007 2.261 2.277 2.235 2.252 840,757 +0.00(+0.10%)
Oct 16, 2007 2.252 2.263 2.247 2.249 770,410 -0.02(-0.83%)
Oct 15, 2007 2.280 2.291 2.263 2.268 868,896 -0.01(-0.41%)
Oct 12, 2007 2.294 2.294 2.275 2.277 778,511 +0.01(+0.31%)
Oct 11, 2007 2.287 2.310 2.270 2.270 1,345,988 -0.01(-0.41%)
Oct 10, 2007 2.282 2.285 2.270 2.280 457,044 -0.00(-0.10%)
Oct 09, 2007 2.268 2.285 2.256 2.282 673,203 +0.03(+1.14%)
Oct 08, 2007 2.254 2.261 2.235 2.256 538,903 -0.00(-0.10%)
Oct 05, 2007 2.247 2.270 2.247 2.259 662,970 +0.02(+1.05%)
Oct 04, 2007 2.242 2.247 2.235 2.235 403,751 -0.00(-0.21%)
Oct 03, 2007 2.242 2.256 2.233 2.240 767,425 -0.01(-0.62%)
Oct 02, 2007 2.254 2.263 2.249 2.254 535,066 +0.00(+0.21%)
Oct 01, 2007 2.212 2.268 2.212 2.249 856,959 +0.01(+0.63%)
Sep 28, 2007 2.270 2.273 2.235 2.235 900,020 -0.03(-1.14%)
Sep 27, 2007 2.275 2.280 2.256 2.261 475,377 +0.00(+0.21%)
Sep 26, 2007 2.249 2.261 2.249 2.256 652,738 +0.01(+0.52%)
Sep 25, 2007 2.235 2.252 2.207 2.245 1,098,949 +0.01(+0.42%)
Sep 24, 2007 2.235 2.277 2.235 2.235 1,131,100 -0.02(-0.83%)
Sep 21, 2007 2.212 2.254 2.212 2.254 918,779 +0.04(+1.80%)
Sep 20, 2007 2.226 2.235 2.209 2.214 364,241 -0.01(-0.63%)
Sep 19, 2007 2.214 2.240 2.214 2.228 928,159 +0.01(+0.64%)
Sep 18, 2007 2.172 2.221 2.172 2.214 757,193 +0.04(+1.94%)
Sep 17, 2007 2.172 2.184 2.165 2.172 594,755 -0.02(-0.75%)
Sep 14, 2007 2.181 2.191 2.172 2.188 500,958 +0.00(+0.00%)
Sep 13, 2007 2.177 2.198 2.177 2.188 583,670 +0.01(+0.54%)
Sep 12, 2007 2.198 2.200 2.148 2.177 1,680,236 -0.06(-2.52%)
Sep 11, 2007 2.216 2.240 2.214 2.233 1,026,155 +0.02(+1.06%)
Sep 10, 2007 2.224 2.233 2.195 2.209 845,447 -0.01(-0.32%)
Sep 07, 2007 2.195 2.228 2.195 2.216 720,527 -0.04(-1.67%)
Sep 06, 2007 2.240 2.256 2.228 2.254 589,212 +0.01(+0.63%)
Sep 05, 2007 2.242 2.242 2.216 2.240 972,072 -0.01(-0.31%)
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.