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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 0.6607 0.6631 0.6396 0.6502 0 -0.02(-3.31%)
Feb 26, 2009 0.6748 0.6771 0.6490 0.6724 942,676 +0.01(+1.41%)
Feb 25, 2009 0.6631 0.6771 0.6373 0.6631 1,515,332 -0.01(-1.05%)
Feb 24, 2009 0.6326 0.6724 0.6326 0.6701 2,052,636 +0.03(+5.15%)
Feb 23, 2009 0.6935 0.7053 0.6326 0.6373 2,314,724 -0.06(-8.11%)
Feb 20, 2009 0.6795 0.7031 0.6607 0.6935 0 -0.01(-1.33%)
Feb 19, 2009 0.7357 0.7451 0.7029 0.7029 1,497,466 -0.02(-3.23%)
Feb 18, 2009 0.7755 0.7755 0.7076 0.7263 1,634,882 -0.04(-4.91%)
Feb 17, 2009 0.8037 0.8037 0.7638 0.7638 1,278,195 -0.05(-6.59%)
Feb 13, 2009 0.8388 0.8411 0.8177 0.8177 0 -0.03(-3.06%)
Feb 12, 2009 0.8247 0.8435 0.8130 0.8435 845,797 +0.01(+0.84%)
Feb 11, 2009 0.8271 0.8552 0.8271 0.8365 764,770 +0.00(+0.56%)
Feb 10, 2009 0.8740 0.8763 0.8247 0.8318 1,049,376 -0.05(-5.59%)
Feb 09, 2009 0.8669 0.9232 0.8646 0.8810 1,055,999 +0.01(+1.08%)
Feb 06, 2009 0.8341 0.8716 0.8341 0.8716 0 +0.03(+3.28%)
Feb 05, 2009 0.8247 0.8482 0.8201 0.8440 592,297 +0.01(+0.90%)
Feb 04, 2009 0.8716 0.8716 0.8294 0.8365 739,947 -0.01(-1.38%)
Feb 03, 2009 0.8318 0.8529 0.8247 0.8482 705,701 +0.02(+2.84%)
Feb 02, 2009 0.8247 0.8505 0.8201 0.8247 1,527,295 -0.02(-1.95%)
Jan 30, 2009 0.8482 0.8552 0.8271 0.8411 0 -0.01(-0.83%)
Jan 29, 2009 0.8388 0.8740 0.8341 0.8482 686,935 -0.03(-2.95%)
Jan 28, 2009 0.8669 0.8833 0.8505 0.8740 1,020,358 +0.04(+4.48%)
Jan 27, 2009 0.8294 0.8458 0.8294 0.8365 794,897 +0.01(+1.42%)
Jan 26, 2009 0.8552 0.8669 0.8201 0.8247 895,319 -0.02(-2.76%)
Jan 23, 2009 0.8224 0.8552 0.8201 0.8482 0 +0.01(+0.84%)
Jan 22, 2009 0.8693 0.8716 0.8224 0.8411 552,489 -0.03(-3.27%)
Jan 21, 2009 0.8786 0.8833 0.8294 0.8696 975,467 +0.01(+0.77%)
Jan 20, 2009 0.8997 0.8997 0.8575 0.8629 855,187 -0.04(-4.09%)
Jan 16, 2009 0.9044 0.9325 0.8880 0.8997 0 +0.01(+1.59%)
Jan 15, 2009 0.9185 0.9208 0.8786 0.8857 1,281,524 -0.04(-4.10%)
Jan 14, 2009 0.9372 0.9372 0.9044 0.9235 795,350 -0.02(-1.95%)
Jan 13, 2009 0.9208 0.9419 0.9021 0.9419 665,138 +0.02(+2.03%)
Jan 12, 2009 0.9232 0.9419 0.9091 0.9232 717,562 -0.02(-1.75%)
Jan 09, 2009 0.9419 0.9606 0.9208 0.9396 764,731 +0.00(+0.50%)
Jan 08, 2009 0.9560 0.9560 0.9255 0.9348 703,179 -0.03(-3.39%)
Jan 07, 2009 1.029 1.029 0.9560 0.9677 880,756 -0.06(-6.14%)
Jan 06, 2009 0.9934 1.078 0.9864 1.031 1,585,378 +0.04(+3.78%)
Jan 05, 2009 0.9513 0.9958 0.9302 0.9934 1,561,729 +0.06(+6.27%)
Jan 02, 2009 0.8857 0.9372 0.8716 0.9349 0 +0.07(+7.84%)
Jan 01, 2009 0.8271 0.8786 0.8271 0.8669 0 +0.00(+0.00%)
Dec 31, 2008 0.8271 0.8786 0.8271 0.8669 1,902,570 +0.04(+4.82%)
Dec 30, 2008 0.8130 0.8505 0.7826 0.8271 2,466,408 +0.00(+0.57%)
Dec 29, 2008 0.8435 0.8622 0.8130 0.8224 2,353,652 -0.06(-7.14%)
Dec 26, 2008 0.8763 0.8857 0.8271 0.8857 0 +0.04(+5.29%)
Dec 24, 2008 0.8013 0.8693 0.8013 0.8411 713,900 +0.00(+0.28%)
Dec 23, 2008 0.8857 0.8904 0.8083 0.8388 1,859,817 -0.02(-2.72%)
Dec 22, 2008 0.9044 0.9396 0.8552 0.8622 1,804,513 -0.06(-6.60%)
Dec 19, 2008 0.9021 0.9372 0.8810 0.9232 1,325,586 +0.05(+5.63%)
Dec 18, 2008 0.8646 0.9349 0.8646 0.8740 2,983,367 -0.01(-0.80%)
Dec 17, 2008 0.9021 0.9278 0.8482 0.8810 2,603,794 -0.00(-0.27%)
Dec 16, 2008 0.8341 0.8833 0.8177 0.8833 2,001,245 +0.05(+6.50%)
Dec 15, 2008 0.8060 0.8646 0.8037 0.8294 1,836,565 +0.02(+2.90%)
Dec 12, 2008 0.8083 0.8505 0.7732 0.8060 0 -0.00(-0.29%)
Dec 11, 2008 0.8388 0.8622 0.8083 0.8083 1,247,175 -0.07(-8.00%)
Dec 10, 2008 0.8997 0.9232 0.8341 0.8786 1,560,700 -0.06(-6.25%)
Dec 09, 2008 0.9021 0.9372 0.8810 0.9372 1,327,174 +0.02(+2.56%)
Dec 08, 2008 0.8716 0.9606 0.8669 0.9138 1,973,264 +0.09(+10.80%)
Dec 05, 2008 0.7545 0.8341 0.7404 0.8247 0 +0.04(+5.07%)
Dec 04, 2008 0.8294 0.8669 0.7755 0.7849 1,434,023 -0.07(-8.47%)
Dec 03, 2008 0.8505 0.8857 0.8388 0.8575 1,102,849 +0.00(+0.55%)
Dec 02, 2008 0.9489 0.9489 0.8201 0.8529 1,526,032 -0.01(-0.82%)
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.