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 )

5.530 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:39 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 (%)
Feb 29, 2008 2.104 2.104 2.052 2.055 694,946 -0.04(-2.01%)
Feb 28, 2008 2.109 2.109 2.090 2.097 539,572 -0.01(-0.67%)
Feb 27, 2008 2.071 2.116 2.069 2.111 735,023 +0.01(+0.56%)
Feb 26, 2008 2.080 2.109 2.078 2.099 882,765 +0.01(+0.68%)
Feb 25, 2008 2.052 2.085 2.043 2.085 638,357 +0.04(+1.72%)
Feb 22, 2008 2.029 2.057 2.015 2.050 804,091 +0.01(+0.61%)
Feb 21, 2008 2.052 2.071 2.029 2.038 671,924 -0.01(-0.72%)
Feb 20, 2008 2.024 2.055 2.015 2.052 726,070 +0.01(+0.57%)
Feb 19, 2008 2.050 2.069 2.038 2.041 659,560 +0.00(+0.12%)
Feb 18, 2008 2.029 2.038 2.019 2.038 0 +0.00(+0.00%)
Feb 15, 2008 2.029 2.038 2.019 2.038 473,672 +0.00(+0.11%)
Feb 14, 2008 2.078 2.078 2.034 2.036 662,224 -0.03(-1.49%)
Feb 13, 2008 2.069 2.071 2.045 2.067 675,761 +0.03(+1.51%)
Feb 12, 2008 2.017 2.059 2.012 2.036 722,480 +0.02(+1.05%)
Feb 11, 2008 2.005 2.017 1.998 2.015 499,133 +0.01(+0.35%)
Feb 08, 2008 2.017 2.022 1.998 2.008 548,368 -0.01(-0.46%)
Feb 07, 2008 2.008 2.031 1.998 2.017 741,418 +0.02(+1.18%)
Feb 06, 2008 2.017 2.031 1.994 1.994 717,969 +0.00(+0.00%)
Feb 05, 2008 2.029 2.029 1.994 1.994 812,213 -0.06(-2.86%)
Feb 04, 2008 2.066 2.076 2.043 2.052 631,847 -0.00(-0.11%)
Feb 01, 2008 2.017 2.059 2.017 2.055 900,267 +0.04(+1.74%)
Jan 31, 2008 1.977 2.030 1.961 2.019 905,763 +0.03(+1.41%)
Jan 30, 2008 1.987 2.036 1.980 1.991 1,118,749 -0.00(-0.23%)
Jan 29, 2008 1.968 2.003 1.963 1.996 763,827 +0.03(+1.43%)
Jan 28, 2008 1.905 1.968 1.895 1.968 830,141 +0.04(+1.94%)
Jan 25, 2008 1.947 1.970 1.902 1.930 981,878 -0.02(-0.84%)
Jan 24, 2008 1.912 1.947 1.912 1.947 1,745,894 +0.04(+1.97%)
Jan 23, 2008 1.829 1.912 1.818 1.909 1,525,084 +0.04(+1.88%)
Jan 22, 2008 1.829 1.900 1.806 1.874 3,135,706 -0.04(-2.32%)
Jan 21, 2008 1.949 1.970 1.890 1.919 0 +0.00(+0.00%)
Jan 18, 2008 1.949 1.970 1.890 1.919 1,707,019 -0.03(-1.45%)
Jan 17, 2008 2.022 2.036 1.933 1.947 1,888,720 -0.08(-4.05%)
Jan 16, 2008 2.038 2.064 2.029 2.029 996,481 -0.02(-1.14%)
Jan 15, 2008 2.099 2.099 2.052 2.052 1,028,990 -0.04(-1.91%)
Jan 14, 2008 2.104 2.106 2.087 2.092 839,905 +0.01(+0.45%)
Jan 11, 2008 2.090 2.104 2.078 2.083 863,354 -0.02(-0.89%)
Jan 10, 2008 2.099 2.111 2.076 2.102 718,396 +0.00(+0.11%)
Jan 09, 2008 2.099 2.104 2.064 2.099 1,107,681 +0.00(+0.22%)
Jan 08, 2008 2.111 2.134 2.095 2.095 868,709 -0.01(-0.56%)
Jan 07, 2008 2.120 2.130 2.099 2.106 1,117,372 -0.00(-0.22%)
Jan 04, 2008 2.127 2.130 2.111 2.111 926,645 -0.02(-1.10%)
Jan 03, 2008 2.137 2.170 2.134 2.134 1,180,748 +0.00(+0.00%)
Jan 02, 2008 2.167 2.193 2.134 2.134 1,054,277 -0.04(-1.83%)
Jan 01, 2008 2.181 2.191 2.165 2.174 0 +0.00(+0.00%)
Dec 31, 2007 2.181 2.191 2.165 2.174 532,508 -0.01(-0.43%)
Dec 28, 2007 2.181 2.198 2.167 2.184 604,561 +0.01(+0.43%)
Dec 27, 2007 2.181 2.212 2.172 2.174 497,547 -0.01(-0.64%)
Dec 26, 2007 2.209 2.216 2.188 2.188 669,366 -0.03(-1.17%)
Dec 24, 2007 2.123 2.216 2.123 2.214 378,596 +0.02(+1.07%)
Dec 21, 2007 2.195 2.200 2.165 2.191 726,070 +0.03(+1.52%)
Dec 20, 2007 2.170 2.179 2.141 2.158 610,956 +0.00(+0.00%)
Dec 19, 2007 2.177 2.207 2.158 2.158 704,752 -0.02(-1.08%)
Dec 18, 2007 2.160 2.216 2.151 2.181 1,480,279 +0.05(+2.20%)
Dec 17, 2007 2.167 2.216 2.134 2.134 1,741,204 -0.04(-1.73%)
Dec 14, 2007 2.148 2.193 2.148 2.172 932,422 +0.00(+0.22%)
Dec 13, 2007 2.174 2.174 2.146 2.167 934,554 -0.01(-0.32%)
Dec 12, 2007 2.219 2.221 2.156 2.174 929,011 +0.02(+0.76%)
Dec 11, 2007 2.219 2.240 2.158 2.158 859,943 -0.06(-2.65%)
Dec 10, 2007 2.212 2.233 2.209 2.216 758,899 -0.06(-2.78%)
Dec 07, 2007 2.285 2.296 2.277 2.280 663,823 +0.00(+0.00%)
Dec 06, 2007 2.256 2.287 2.228 2.280 925,601 +0.04(+1.78%)
Dec 05, 2007 2.231 2.252 2.231 2.240 740,792 +0.02(+0.85%)
Dec 04, 2007 2.219 2.238 2.212 2.221 800,254 +0.00(+0.00%)
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.