Skip to main content

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

Historical Prices

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.