Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.235 -0.055 (-1.04%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 1.856 1.865 1.850 1.850 1,267,745 -0.01(-0.33%)
Jan 30, 2013 1.872 1.872 1.856 1.856 1,013,607 -0.01(-0.50%)
Jan 29, 2013 1.862 1.872 1.862 1.865 1,103,118 +0.00(+0.17%)
Jan 28, 2013 1.869 1.872 1.862 1.862 734,575 -0.01(-0.41%)
Jan 25, 2013 1.856 1.870 1.850 1.870 1,398,210 +0.02(+1.08%)
Jan 24, 2013 1.865 1.875 1.844 1.850 1,717,039 -0.01(-0.66%)
Jan 23, 2013 1.850 1.872 1.850 1.862 1,734,354 +0.01(+0.67%)
Jan 22, 2013 1.847 1.850 1.841 1.850 1,825,878 +0.01(+0.33%)
Jan 18, 2013 1.828 1.844 1.823 1.844 1,518,709 +0.02(+1.36%)
Jan 17, 2013 1.819 1.832 1.819 1.819 1,696,267 +0.00(+0.00%)
Jan 16, 2013 1.813 1.819 1.810 1.819 1,023,531 +0.01(+0.34%)
Jan 15, 2013 1.813 1.813 1.804 1.813 887,492 +0.00(+0.00%)
Jan 14, 2013 1.825 1.825 1.807 1.813 790,749 -0.01(-0.34%)
Jan 11, 2013 1.810 1.825 1.804 1.819 1,508,155 +0.02(+0.85%)
Jan 10, 2013 1.804 1.810 1.795 1.804 1,114,602 +0.01(+0.34%)
Jan 09, 2013 1.785 1.798 1.782 1.798 1,447,613 +0.02(+0.87%)
Jan 08, 2013 1.779 1.785 1.767 1.782 963,433 +0.00(+0.17%)
Jan 07, 2013 1.782 1.782 1.770 1.779 1,222,160 +0.00(+0.17%)
Jan 04, 2013 1.764 1.782 1.761 1.776 1,742,157 +0.02(+0.88%)
Jan 03, 2013 1.770 1.773 1.754 1.761 1,391,111 -0.01(-0.70%)
Jan 02, 2013 1.764 1.773 1.754 1.773 1,731,286 +0.05(+3.05%)
Dec 31, 2012 1.693 1.721 1.680 1.721 1,631,462 +0.03(+2.01%)
Dec 28, 2012 1.714 1.714 1.677 1.687 2,050,527 -0.04(-2.15%)
Dec 27, 2012 1.717 1.727 1.702 1.724 1,333,137 +0.00(+0.18%)
Dec 26, 2012 1.733 1.736 1.711 1.721 1,138,743 -0.00(-0.18%)
Dec 24, 2012 1.733 1.736 1.724 1.724 630,775 -0.02(-1.06%)
Dec 21, 2012 1.730 1.745 1.724 1.742 2,172,533 -0.01(-0.53%)
Dec 20, 2012 1.751 1.761 1.745 1.751 2,783,192 +0.00(+0.00%)
Dec 19, 2012 1.754 1.755 1.742 1.751 1,478,919 +0.00(+0.18%)
Dec 18, 2012 1.727 1.754 1.727 1.748 1,766,176 +0.02(+1.25%)
Dec 17, 2012 1.708 1.727 1.708 1.727 1,645,473 +0.02(+1.27%)
Dec 14, 2012 1.717 1.717 1.699 1.705 777,524 -0.02(-1.07%)
Dec 13, 2012 1.721 1.730 1.705 1.724 1,656,788 +0.00(+0.00%)
Dec 12, 2012 1.742 1.745 1.724 1.724 998,793 -0.01(-0.36%)
Dec 11, 2012 1.733 1.748 1.724 1.730 1,802,756 -0.00(-0.17%)
Dec 10, 2012 1.706 1.733 1.706 1.733 2,065,092 +0.03(+1.59%)
Dec 07, 2012 1.706 1.715 1.694 1.706 985,116 -0.00(-0.18%)
Dec 06, 2012 1.694 1.712 1.691 1.709 1,279,342 +0.02(+1.07%)
Dec 05, 2012 1.697 1.703 1.682 1.691 1,040,435 +0.00(+0.00%)
Dec 04, 2012 1.685 1.715 1.681 1.691 1,057,056 +0.00(+0.00%)
Nov 30, 2012 1.691 1.697 1.682 1.691 1,106,634 -0.01(-0.71%)
Nov 29, 2012 1.697 1.703 1.685 1.703 852,080 +0.01(+0.53%)
Nov 28, 2012 1.673 1.697 1.661 1.694 1,278,066 +0.02(+1.08%)
Nov 27, 2012 1.685 1.691 1.673 1.676 858,044 -0.00(-0.18%)
Nov 26, 2012 1.685 1.691 1.670 1.679 1,216,993 -0.01(-0.71%)
Nov 23, 2012 1.682 1.694 1.682 1.691 814,030 +0.02(+1.08%)
Nov 21, 2012 1.646 1.673 1.643 1.673 1,137,554 +0.03(+2.02%)
Nov 20, 2012 1.643 1.646 1.631 1.640 1,076,189 +0.00(+0.00%)
Nov 19, 2012 1.622 1.640 1.612 1.640 1,060,174 +0.05(+3.42%)
Nov 16, 2012 1.540 1.591 1.534 1.585 1,863,234 +0.05(+2.93%)
Nov 15, 2012 1.585 1.597 1.510 1.540 3,561,606 -0.05(-3.40%)
Nov 14, 2012 1.655 1.655 1.585 1.594 1,994,266 -0.05(-3.28%)
Nov 13, 2012 1.649 1.661 1.646 1.649 693,303 -0.00(-0.18%)
Nov 12, 2012 1.670 1.670 1.652 1.652 911,039 -0.01(-0.72%)
Nov 09, 2012 1.694 1.694 1.649 1.664 709,997 +0.01(+0.55%)
Nov 08, 2012 1.670 1.673 1.655 1.655 863,828 -0.02(-0.90%)
Nov 07, 2012 1.688 1.688 1.655 1.670 1,834,910 -0.04(-2.29%)
Nov 06, 2012 1.691 1.709 1.685 1.709 749,443 +0.02(+1.43%)
Nov 05, 2012 1.682 1.694 1.670 1.685 698,419 -0.01(-0.36%)
Nov 02, 2012 1.709 1.715 1.685 1.691 643,884 -0.01(-0.35%)
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.