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 )

5.520 -0.020 (-0.36%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 12, 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 (%)
Mar 30, 2012 1.706 1.712 1.691 1.691 823,398 -0.01(-0.52%)
Mar 29, 2012 1.685 1.709 1.683 1.700 1,157,606 -0.00(-0.16%)
Mar 28, 2012 1.712 1.719 1.691 1.703 652,083 -0.02(-1.04%)
Mar 27, 2012 1.733 1.733 1.721 1.721 730,047 -0.01(-0.34%)
Mar 26, 2012 1.706 1.735 1.703 1.727 1,738,406 +0.02(+1.21%)
Mar 23, 2012 1.677 1.706 1.656 1.706 1,977,982 +0.04(+2.29%)
Mar 22, 2012 1.668 1.674 1.656 1.668 903,296 -0.01(-0.35%)
Mar 21, 2012 1.691 1.691 1.674 1.674 804,962 -0.01(-0.87%)
Mar 20, 2012 1.685 1.691 1.668 1.688 703,258 +0.01(+0.53%)
Mar 19, 2012 1.674 1.690 1.671 1.680 962,497 +0.00(+0.18%)
Mar 16, 2012 1.721 1.721 1.668 1.677 1,678,103 -0.03(-1.55%)
Mar 15, 2012 1.709 1.730 1.703 1.703 842,303 -0.01(-0.52%)
Mar 14, 2012 1.721 1.741 1.700 1.712 1,459,776 +0.01(+0.87%)
Mar 13, 2012 1.709 1.726 1.683 1.697 2,590,737 -0.00(-0.17%)
Mar 12, 2012 1.677 1.700 1.674 1.700 2,263,828 +0.02(+1.37%)
Mar 09, 2012 1.651 1.680 1.651 1.677 1,364,222 +0.03(+1.57%)
Mar 08, 2012 1.643 1.651 1.642 1.651 1,414,709 +0.03(+1.95%)
Mar 07, 2012 1.617 1.628 1.608 1.620 1,222,527 +0.01(+0.89%)
Mar 06, 2012 1.628 1.628 1.602 1.605 2,040,230 -0.03(-1.93%)
Mar 05, 2012 1.657 1.657 1.637 1.637 1,338,778 -0.01(-0.70%)
Mar 02, 2012 1.654 1.666 1.645 1.648 1,525,172 -0.01(-0.35%)
Mar 01, 2012 1.648 1.660 1.640 1.654 1,097,167 +0.02(+1.05%)
Feb 29, 2012 1.648 1.651 1.631 1.637 1,239,193 +0.00(+0.00%)
Feb 28, 2012 1.646 1.654 1.637 1.637 1,093,410 +0.00(+0.00%)
Feb 27, 2012 1.648 1.660 1.637 1.637 1,708,607 -0.02(-1.04%)
Feb 24, 2012 1.651 1.660 1.637 1.654 1,512,208 +0.01(+0.70%)
Feb 23, 2012 1.631 1.643 1.620 1.643 1,173,262 +0.02(+1.06%)
Feb 22, 2012 1.634 1.634 1.619 1.625 1,198,487 +0.00(+0.18%)
Feb 21, 2012 1.634 1.643 1.623 1.623 1,608,029 -0.01(-0.53%)
Feb 17, 2012 1.631 1.634 1.623 1.631 1,072,988 +0.01(+0.89%)
Feb 16, 2012 1.597 1.623 1.597 1.617 1,642,767 +0.01(+0.54%)
Feb 15, 2012 1.608 1.623 1.600 1.608 2,414,332 +0.02(+1.08%)
Feb 14, 2012 1.582 1.591 1.579 1.591 1,635,845 +0.01(+0.73%)
Feb 13, 2012 1.585 1.591 1.579 1.579 1,281,608 +0.02(+1.10%)
Feb 10, 2012 1.568 1.582 1.559 1.562 1,670,711 -0.03(-1.63%)
Feb 09, 2012 1.594 1.597 1.588 1.588 1,286,327 -0.00(-0.18%)
Feb 08, 2012 1.588 1.594 1.582 1.591 1,206,144 +0.00(+0.20%)
Feb 07, 2012 1.571 1.591 1.565 1.588 1,527,937 +0.01(+0.52%)
Feb 06, 2012 1.571 1.579 1.565 1.579 965,369 +0.01(+0.92%)
Feb 03, 2012 1.565 1.582 1.562 1.565 1,740,277 +0.01(+0.93%)
Feb 02, 2012 1.542 1.562 1.542 1.551 1,385,647 +0.00(+0.19%)
Feb 01, 2012 1.528 1.548 1.528 1.548 1,297,999 +0.03(+2.08%)
Jan 31, 2012 1.522 1.531 1.511 1.516 913,384 +0.00(+0.00%)
Jan 30, 2012 1.499 1.516 1.496 1.516 1,276,249 +0.01(+0.57%)
Jan 27, 2012 1.511 1.528 1.499 1.508 1,255,886 -0.01(-0.57%)
Jan 26, 2012 1.525 1.536 1.514 1.516 891,966 -0.01(-0.75%)
Jan 25, 2012 1.511 1.534 1.502 1.528 1,038,685 +0.02(+1.14%)
Jan 24, 2012 1.505 1.511 1.499 1.511 1,330,177 +0.00(+0.00%)
Jan 23, 2012 1.513 1.522 1.502 1.511 1,073,423 +0.00(+0.00%)
Jan 20, 2012 1.490 1.511 1.490 1.511 1,313,936 +0.01(+0.96%)
Jan 19, 2012 1.488 1.505 1.488 1.496 1,576,084 +0.01(+0.77%)
Jan 18, 2012 1.473 1.490 1.470 1.485 996,172 +0.01(+0.98%)
Jan 17, 2012 1.465 1.493 1.465 1.470 1,274,561 -0.01(-0.39%)
Jan 13, 2012 1.479 1.482 1.468 1.476 982,539 -0.01(-0.77%)
Jan 12, 2012 1.490 1.493 1.479 1.488 1,188,604 +0.00(+0.00%)
Jan 11, 2012 1.482 1.488 1.468 1.488 1,742,551 +0.00(+0.00%)
Jan 10, 2012 1.490 1.493 1.476 1.488 1,410,154 +0.01(+0.78%)
Jan 09, 2012 1.470 1.479 1.465 1.476 773,964 +0.01(+0.39%)
Jan 06, 2012 1.473 1.473 1.462 1.470 881,262 +0.00(+0.20%)
Jan 05, 2012 1.445 1.472 1.443 1.468 882,721 +0.01(+0.79%)
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.