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 )

5.235 -0.055 (-1.04%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 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 (%)
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.