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 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:21 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 (%)
Nov 30, 2009 1.152 1.166 1.143 1.159 1,745,372 +0.00(+0.20%)
Nov 27, 2009 1.152 1.161 1.141 1.157 837,779 -0.01(-0.98%)
Nov 25, 2009 1.157 1.168 1.154 1.168 1,148,112 +0.01(+0.99%)
Nov 24, 2009 1.157 1.157 1.141 1.157 1,108,358 +0.01(+0.52%)
Nov 23, 2009 1.152 1.164 1.147 1.151 1,526,558 +0.00(+0.28%)
Nov 20, 2009 1.136 1.150 1.136 1.147 1,288,073 +0.00(+0.40%)
Nov 19, 2009 1.129 1.150 1.129 1.143 1,293,645 -0.01(-0.79%)
Nov 18, 2009 1.143 1.152 1.136 1.152 1,113,654 +0.01(+0.80%)
Nov 17, 2009 1.150 1.152 1.141 1.143 1,115,075 -0.01(-0.69%)
Nov 16, 2009 1.138 1.152 1.138 1.151 1,252,164 +0.01(+1.17%)
Nov 13, 2009 1.136 1.145 1.129 1.137 741,473 -0.00(-0.30%)
Nov 12, 2009 1.150 1.157 1.134 1.141 660,607 -0.00(-0.36%)
Nov 11, 2009 1.154 1.163 1.143 1.145 1,061,284 -0.01(-0.99%)
Nov 10, 2009 1.138 1.159 1.131 1.157 1,336,278 +0.02(+2.01%)
Nov 09, 2009 1.104 1.141 1.104 1.134 980,738 +0.03(+2.47%)
Nov 06, 2009 1.095 1.118 1.095 1.106 766,610 +0.01(+0.62%)
Nov 05, 2009 1.097 1.115 1.097 1.099 1,066,667 +0.00(+0.42%)
Nov 04, 2009 1.099 1.125 1.095 1.095 869,996 -0.00(-0.33%)
Nov 03, 2009 1.093 1.111 1.086 1.099 577,466 +0.01(+0.54%)
Nov 02, 2009 1.106 1.129 1.084 1.093 1,113,181 -0.01(-0.82%)
Oct 30, 2009 1.138 1.150 1.086 1.102 1,727,841 -0.02(-2.04%)
Oct 29, 2009 1.129 1.147 1.125 1.125 1,168,953 -0.00(-0.20%)
Oct 28, 2009 1.136 1.157 1.113 1.127 864,538 -0.03(-2.37%)
Oct 27, 2009 1.159 1.168 1.136 1.154 1,190,969 +0.00(+0.20%)
Oct 26, 2009 1.170 1.177 1.141 1.152 1,346,966 -0.01(-0.98%)
Oct 23, 2009 1.175 1.175 1.163 1.163 1,156,336 -0.00(-0.39%)
Oct 22, 2009 1.170 1.172 1.147 1.168 839,721 +0.01(+0.79%)
Oct 21, 2009 1.168 1.172 1.157 1.159 838,984 -0.01(-0.78%)
Oct 20, 2009 1.162 1.172 1.161 1.168 846,617 -0.00(-0.19%)
Oct 19, 2009 1.166 1.179 1.166 1.170 992,343 +0.00(+0.20%)
Oct 16, 2009 1.166 1.177 1.152 1.168 1,016,989 -0.00(-0.19%)
Oct 15, 2009 1.161 1.175 1.157 1.170 770,473 -0.01(-0.58%)
Oct 14, 2009 1.168 1.177 1.161 1.177 1,506,199 +0.03(+2.18%)
Oct 13, 2009 1.154 1.163 1.145 1.152 1,017,480 +0.00(+0.00%)
Oct 12, 2009 1.168 1.172 1.152 1.152 829,068 -0.00(-0.39%)
Oct 09, 2009 1.163 1.168 1.157 1.157 639,411 -0.00(-0.31%)
Oct 08, 2009 1.163 1.168 1.157 1.160 1,225,624 +0.01(+0.71%)
Oct 07, 2009 1.138 1.159 1.138 1.152 823,443 -0.00(-0.39%)
Oct 06, 2009 1.129 1.159 1.127 1.157 1,713,694 +0.04(+3.47%)
Oct 05, 2009 1.115 1.125 1.111 1.118 991,689 +0.01(+0.62%)
Oct 02, 2009 1.104 1.115 1.084 1.111 1,861,007 -0.02(-1.81%)
Oct 01, 2009 1.141 1.150 1.125 1.131 1,422,343 -0.01(-0.80%)
Sep 30, 2009 1.141 1.152 1.131 1.141 1,132,045 -0.00(-0.03%)
Sep 29, 2009 1.154 1.154 1.136 1.141 903,766 -0.01(-1.16%)
Sep 28, 2009 1.147 1.165 1.147 1.154 1,073,037 +0.01(+1.00%)
Sep 25, 2009 1.145 1.157 1.141 1.143 1,576,977 -0.02(-1.38%)
Sep 24, 2009 1.166 1.195 1.143 1.159 1,944,849 -0.01(-0.98%)
Sep 23, 2009 1.182 1.191 1.161 1.170 2,191,444 -0.00(-0.39%)
Sep 22, 2009 1.147 1.175 1.147 1.175 1,597,520 +0.02(+1.98%)
Sep 21, 2009 1.141 1.152 1.131 1.152 866,287 +0.00(+0.20%)
Sep 18, 2009 1.152 1.159 1.141 1.150 1,406,767 +0.00(+0.40%)
Sep 17, 2009 1.147 1.157 1.138 1.145 1,465,227 -0.00(-0.20%)
Sep 16, 2009 1.152 1.152 1.141 1.147 1,113,856 +0.01(+0.60%)
Sep 15, 2009 1.131 1.141 1.129 1.141 1,151,426 +0.01(+0.60%)
Sep 14, 2009 1.150 1.152 1.122 1.134 1,126,411 -0.04(-3.68%)
Sep 11, 2009 1.182 1.191 1.172 1.177 1,831,669 -0.00(-0.39%)
Sep 10, 2009 1.179 1.184 1.166 1.182 910,740 +0.01(+0.78%)
Sep 09, 2009 1.163 1.179 1.163 1.172 944,194 -0.00(-0.19%)
Sep 08, 2009 1.152 1.175 1.152 1.175 1,373,436 +0.03(+3.00%)
Sep 04, 2009 1.120 1.143 1.118 1.141 752,266 +0.02(+1.83%)
Sep 03, 2009 1.106 1.157 1.052 1.120 1,036,944 +0.01(+1.24%)
Sep 02, 2009 1.120 1.127 1.102 1.106 1,189,790 -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.