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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 1.858 1.867 1.852 1.852 1,266,409 -0.01(-0.33%)
Jan 30, 2013 1.874 1.874 1.858 1.858 1,012,539 -0.01(-0.50%)
Jan 29, 2013 1.864 1.874 1.864 1.867 1,101,955 +0.00(+0.17%)
Jan 28, 2013 1.871 1.874 1.864 1.864 733,801 -0.01(-0.41%)
Jan 25, 2013 1.858 1.872 1.852 1.872 1,396,736 +0.02(+1.08%)
Jan 24, 2013 1.867 1.877 1.846 1.852 1,715,229 -0.01(-0.66%)
Jan 23, 2013 1.852 1.874 1.852 1.864 1,732,526 +0.01(+0.67%)
Jan 22, 2013 1.849 1.852 1.843 1.852 1,823,954 +0.01(+0.33%)
Jan 18, 2013 1.830 1.846 1.825 1.846 1,517,108 +0.02(+1.36%)
Jan 17, 2013 1.821 1.833 1.821 1.821 1,694,479 +0.00(+0.00%)
Jan 16, 2013 1.815 1.821 1.812 1.821 1,022,452 +0.01(+0.34%)
Jan 15, 2013 1.815 1.815 1.806 1.815 886,556 +0.00(+0.00%)
Jan 14, 2013 1.827 1.827 1.809 1.815 789,916 -0.01(-0.34%)
Jan 11, 2013 1.812 1.827 1.806 1.821 1,506,566 +0.02(+0.85%)
Jan 10, 2013 1.806 1.812 1.796 1.806 1,113,427 +0.01(+0.34%)
Jan 09, 2013 1.787 1.800 1.784 1.800 1,446,087 +0.02(+0.86%)
Jan 08, 2013 1.781 1.787 1.769 1.784 962,417 +0.00(+0.17%)
Jan 07, 2013 1.784 1.784 1.772 1.781 1,220,872 +0.00(+0.17%)
Jan 04, 2013 1.766 1.784 1.762 1.778 1,740,320 +0.02(+0.88%)
Jan 03, 2013 1.772 1.775 1.756 1.762 1,389,644 -0.01(-0.70%)
Jan 02, 2013 1.766 1.775 1.756 1.775 1,729,461 +0.05(+3.05%)
Dec 31, 2012 1.695 1.723 1.682 1.722 1,629,743 +0.03(+2.01%)
Dec 28, 2012 1.716 1.716 1.679 1.688 2,048,365 -0.04(-2.15%)
Dec 27, 2012 1.719 1.729 1.704 1.725 1,331,731 +0.00(+0.18%)
Dec 26, 2012 1.735 1.738 1.713 1.722 1,137,543 -0.00(-0.18%)
Dec 24, 2012 1.735 1.738 1.725 1.725 630,110 -0.02(-1.06%)
Dec 21, 2012 1.732 1.747 1.725 1.744 2,170,243 -0.01(-0.53%)
Dec 20, 2012 1.753 1.762 1.747 1.753 2,780,258 +0.00(+0.00%)
Dec 19, 2012 1.756 1.757 1.744 1.753 1,477,360 +0.00(+0.18%)
Dec 18, 2012 1.729 1.756 1.729 1.750 1,764,314 +0.02(+1.25%)
Dec 17, 2012 1.710 1.729 1.710 1.729 1,643,738 +0.02(+1.27%)
Dec 14, 2012 1.719 1.719 1.701 1.707 776,704 -0.02(-1.07%)
Dec 13, 2012 1.722 1.732 1.707 1.725 1,655,042 +0.00(+0.00%)
Dec 12, 2012 1.744 1.747 1.725 1.725 997,740 -0.01(-0.36%)
Dec 11, 2012 1.735 1.750 1.726 1.732 1,800,856 -0.00(-0.17%)
Dec 10, 2012 1.708 1.735 1.708 1.735 2,062,914 +0.03(+1.59%)
Dec 07, 2012 1.708 1.717 1.696 1.708 984,077 -0.00(-0.18%)
Dec 06, 2012 1.696 1.714 1.692 1.711 1,277,994 +0.02(+1.07%)
Dec 05, 2012 1.699 1.705 1.683 1.692 1,039,338 +0.00(+0.00%)
Dec 04, 2012 1.686 1.717 1.683 1.692 1,055,941 +0.00(+0.00%)
Nov 30, 2012 1.692 1.699 1.683 1.692 1,105,467 -0.01(-0.71%)
Nov 29, 2012 1.699 1.705 1.686 1.705 851,182 +0.01(+0.53%)
Nov 28, 2012 1.674 1.699 1.662 1.696 1,276,719 +0.02(+1.08%)
Nov 27, 2012 1.686 1.692 1.674 1.677 857,139 -0.00(-0.18%)
Nov 26, 2012 1.686 1.692 1.671 1.680 1,215,710 -0.01(-0.71%)
Nov 23, 2012 1.683 1.696 1.683 1.692 813,172 +0.02(+1.08%)
Nov 21, 2012 1.647 1.674 1.644 1.674 1,136,355 +0.03(+2.02%)
Nov 20, 2012 1.644 1.647 1.632 1.641 1,075,054 +0.00(+0.00%)
Nov 19, 2012 1.623 1.641 1.614 1.641 1,059,056 +0.05(+3.42%)
Nov 16, 2012 1.542 1.593 1.536 1.587 1,861,270 +0.05(+2.93%)
Nov 15, 2012 1.587 1.599 1.512 1.542 3,557,851 -0.05(-3.40%)
Nov 14, 2012 1.656 1.656 1.587 1.596 1,992,163 -0.05(-3.28%)
Nov 13, 2012 1.650 1.662 1.647 1.650 692,572 -0.00(-0.18%)
Nov 12, 2012 1.671 1.671 1.653 1.653 910,079 -0.01(-0.72%)
Nov 09, 2012 1.696 1.696 1.650 1.665 709,248 +0.01(+0.55%)
Nov 08, 2012 1.671 1.674 1.656 1.656 862,917 -0.02(-0.90%)
Nov 07, 2012 1.689 1.689 1.656 1.671 1,832,975 -0.04(-2.29%)
Nov 06, 2012 1.692 1.711 1.686 1.711 748,653 +0.02(+1.43%)
Nov 05, 2012 1.683 1.696 1.671 1.686 697,682 -0.01(-0.36%)
Nov 02, 2012 1.711 1.717 1.686 1.692 643,205 -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.