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 )

5.290 UNCHANGED
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Nov 30, 2009 1.151 1.164 1.142 1.158 1,747,214 +0.00(+0.20%)
Nov 27, 2009 1.151 1.160 1.139 1.155 838,663 -0.01(-0.98%)
Nov 25, 2009 1.155 1.167 1.153 1.167 1,149,323 +0.01(+0.99%)
Nov 24, 2009 1.155 1.155 1.139 1.155 1,109,528 +0.01(+0.52%)
Nov 23, 2009 1.151 1.163 1.146 1.149 1,528,169 +0.00(+0.28%)
Nov 20, 2009 1.135 1.148 1.135 1.146 1,289,432 +0.00(+0.40%)
Nov 19, 2009 1.128 1.148 1.128 1.142 1,295,010 -0.01(-0.79%)
Nov 18, 2009 1.142 1.151 1.135 1.151 1,114,829 +0.01(+0.80%)
Nov 17, 2009 1.148 1.151 1.139 1.142 1,116,251 -0.01(-0.69%)
Nov 16, 2009 1.137 1.151 1.137 1.150 1,253,485 +0.01(+1.17%)
Nov 13, 2009 1.135 1.144 1.128 1.136 742,255 -0.00(-0.30%)
Nov 12, 2009 1.148 1.155 1.132 1.140 661,304 -0.00(-0.36%)
Nov 11, 2009 1.153 1.162 1.142 1.144 1,062,404 -0.01(-0.99%)
Nov 10, 2009 1.137 1.158 1.129 1.155 1,337,688 +0.02(+2.01%)
Nov 09, 2009 1.103 1.139 1.103 1.132 981,773 +0.03(+2.47%)
Nov 06, 2009 1.094 1.117 1.094 1.105 767,419 +0.01(+0.62%)
Nov 05, 2009 1.096 1.114 1.096 1.098 1,067,793 +0.00(+0.42%)
Nov 04, 2009 1.098 1.123 1.094 1.094 870,914 -0.00(-0.33%)
Nov 03, 2009 1.091 1.110 1.085 1.097 578,076 +0.01(+0.54%)
Nov 02, 2009 1.105 1.128 1.082 1.091 1,114,355 -0.01(-0.82%)
Oct 30, 2009 1.137 1.148 1.085 1.101 1,729,664 -0.02(-2.04%)
Oct 29, 2009 1.128 1.146 1.123 1.123 1,170,186 -0.00(-0.20%)
Oct 28, 2009 1.135 1.155 1.112 1.126 865,451 -0.03(-2.37%)
Oct 27, 2009 1.158 1.167 1.135 1.153 1,192,226 +0.00(+0.20%)
Oct 26, 2009 1.169 1.176 1.139 1.151 1,348,388 -0.01(-0.98%)
Oct 23, 2009 1.174 1.174 1.162 1.162 1,157,556 -0.00(-0.39%)
Oct 22, 2009 1.169 1.171 1.146 1.167 840,607 +0.01(+0.79%)
Oct 21, 2009 1.167 1.171 1.155 1.158 839,870 -0.01(-0.78%)
Oct 20, 2009 1.161 1.171 1.160 1.167 847,510 -0.00(-0.20%)
Oct 19, 2009 1.164 1.178 1.164 1.169 993,390 +0.00(+0.20%)
Oct 16, 2009 1.164 1.176 1.151 1.167 1,018,062 -0.00(-0.20%)
Oct 15, 2009 1.160 1.174 1.155 1.169 771,286 -0.01(-0.58%)
Oct 14, 2009 1.167 1.176 1.160 1.176 1,507,788 +0.03(+2.18%)
Oct 13, 2009 1.153 1.162 1.144 1.151 1,018,554 +0.00(+0.00%)
Oct 12, 2009 1.167 1.171 1.151 1.151 829,943 -0.00(-0.39%)
Oct 09, 2009 1.162 1.167 1.155 1.155 640,086 -0.00(-0.31%)
Oct 08, 2009 1.162 1.167 1.155 1.159 1,226,917 +0.01(+0.71%)
Oct 07, 2009 1.137 1.158 1.137 1.151 824,312 -0.00(-0.39%)
Oct 06, 2009 1.128 1.158 1.126 1.155 1,715,502 +0.04(+3.47%)
Oct 05, 2009 1.114 1.123 1.110 1.117 992,736 +0.01(+0.62%)
Oct 02, 2009 1.103 1.114 1.082 1.110 1,862,970 -0.02(-1.81%)
Oct 01, 2009 1.139 1.148 1.123 1.130 1,423,844 -0.01(-0.80%)
Sep 30, 2009 1.139 1.151 1.130 1.139 1,133,239 -0.00(-0.03%)
Sep 29, 2009 1.153 1.153 1.135 1.140 904,719 -0.01(-1.16%)
Sep 28, 2009 1.146 1.163 1.146 1.153 1,074,170 +0.01(+1.00%)
Sep 25, 2009 1.144 1.155 1.139 1.142 1,578,641 -0.02(-1.38%)
Sep 24, 2009 1.164 1.194 1.142 1.158 1,946,901 -0.01(-0.98%)
Sep 23, 2009 1.180 1.189 1.160 1.169 2,193,757 -0.00(-0.39%)
Sep 22, 2009 1.146 1.174 1.146 1.174 1,599,206 +0.02(+1.98%)
Sep 21, 2009 1.139 1.151 1.130 1.151 867,202 +0.00(+0.20%)
Sep 18, 2009 1.151 1.158 1.139 1.148 1,408,252 +0.00(+0.40%)
Sep 17, 2009 1.146 1.155 1.137 1.144 1,466,773 -0.00(-0.20%)
Sep 16, 2009 1.151 1.151 1.139 1.146 1,115,031 +0.01(+0.60%)
Sep 15, 2009 1.130 1.139 1.128 1.139 1,152,641 +0.01(+0.60%)
Sep 14, 2009 1.148 1.151 1.121 1.132 1,127,600 -0.04(-3.68%)
Sep 11, 2009 1.180 1.189 1.171 1.176 1,833,602 -0.00(-0.39%)
Sep 10, 2009 1.178 1.183 1.164 1.180 911,701 +0.01(+0.78%)
Sep 09, 2009 1.162 1.178 1.162 1.171 945,190 -0.00(-0.19%)
Sep 08, 2009 1.151 1.174 1.151 1.174 1,374,886 +0.03(+3.00%)
Sep 04, 2009 1.119 1.141 1.117 1.139 753,060 +0.02(+1.83%)
Sep 03, 2009 1.105 1.155 1.050 1.119 1,038,039 +0.01(+1.24%)
Sep 02, 2009 1.119 1.126 1.101 1.105 1,191,045 -0.02(-1.62%)
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.