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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2012 1.571 1.571 1.544 1.565 1,144,079 +0.00(+0.19%)
May 30, 2012 1.585 1.585 1.562 1.562 784,625 -0.04(-2.57%)
May 29, 2012 1.588 1.603 1.585 1.603 816,551 +0.03(+1.87%)
May 25, 2012 1.562 1.574 1.559 1.574 799,855 +0.01(+0.94%)
May 24, 2012 1.565 1.568 1.547 1.559 711,421 -0.01(-0.38%)
May 23, 2012 1.535 1.568 1.530 1.565 981,420 +0.01(+0.76%)
May 22, 2012 1.547 1.565 1.544 1.553 907,532 +0.01(+0.57%)
May 21, 2012 1.515 1.544 1.509 1.544 911,513 +0.04(+2.34%)
May 18, 2012 1.509 1.524 1.500 1.509 1,418,195 +0.00(+0.20%)
May 17, 2012 1.556 1.556 1.506 1.506 1,319,204 -0.04(-2.85%)
May 16, 2012 1.577 1.580 1.538 1.550 1,757,410 -0.01(-0.94%)
May 15, 2012 1.574 1.580 1.562 1.565 1,156,460 -0.01(-0.75%)
May 14, 2012 1.585 1.591 1.574 1.577 1,064,582 -0.02(-1.29%)
May 11, 2012 1.594 1.609 1.588 1.597 930,544 -0.01(-0.37%)
May 10, 2012 1.615 1.621 1.603 1.603 605,355 -0.00(-0.18%)
May 09, 2012 1.618 1.618 1.585 1.606 977,935 -0.01(-0.55%)
May 08, 2012 1.606 1.615 1.588 1.615 890,394 -0.01(-0.36%)
May 07, 2012 1.597 1.621 1.594 1.621 846,240 +0.01(+0.73%)
May 04, 2012 1.621 1.621 1.597 1.609 884,972 -0.01(-0.91%)
May 03, 2012 1.635 1.641 1.615 1.624 944,874 -0.00(-0.18%)
May 02, 2012 1.638 1.638 1.621 1.627 790,734 -0.02(-1.07%)
May 01, 2012 1.627 1.656 1.627 1.644 961,749 +0.01(+0.90%)
Apr 30, 2012 1.627 1.633 1.621 1.630 853,226 -0.00(-0.18%)
Apr 27, 2012 1.635 1.641 1.622 1.633 579,165 +0.01(+0.36%)
Apr 26, 2012 1.618 1.630 1.612 1.627 804,513 +0.01(+0.36%)
Apr 25, 2012 1.612 1.624 1.612 1.621 1,093,954 +0.03(+1.85%)
Apr 24, 2012 1.588 1.597 1.583 1.591 960,046 +0.01(+0.37%)
Apr 23, 2012 1.585 1.588 1.574 1.585 1,521,741 -0.02(-1.46%)
Apr 20, 2012 1.603 1.615 1.600 1.609 689,031 +0.01(+0.55%)
Apr 19, 2012 1.606 1.609 1.588 1.600 1,306,275 -0.01(-0.55%)
Apr 18, 2012 1.603 1.609 1.591 1.609 909,630 +0.00(+0.00%)
Apr 17, 2012 1.600 1.621 1.600 1.609 1,144,497 +0.02(+1.11%)
Apr 16, 2012 1.603 1.606 1.585 1.591 871,720 +0.00(+0.19%)
Apr 13, 2012 1.609 1.610 1.588 1.588 909,803 -0.03(-1.82%)
Apr 12, 2012 1.600 1.630 1.600 1.618 904,279 +0.02(+1.10%)
Apr 11, 2012 1.597 1.621 1.597 1.600 796,327 +0.02(+1.12%)
Apr 10, 2012 1.621 1.633 1.580 1.583 1,389,298 -0.04(-2.18%)
Apr 09, 2012 1.641 1.641 1.591 1.618 2,087,008 -0.05(-3.17%)
Apr 05, 2012 1.653 1.671 1.653 1.671 505,355 +0.01(+0.53%)
Apr 04, 2012 1.683 1.685 1.662 1.662 1,366,581 -0.03(-1.57%)
Apr 03, 2012 1.697 1.706 1.685 1.688 591,414 -0.01(-0.69%)
Apr 02, 2012 1.691 1.715 1.691 1.700 865,659 +0.01(+0.52%)
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%)
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.