Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 29, 2006 2.060 2.075 2.057 2.062 1,134,630 +0.01(+0.43%)
Dec 28, 2006 2.075 2.075 2.051 2.053 1,217,240 -0.02(-0.95%)
Dec 27, 2006 2.053 2.077 2.049 2.073 1,622,987 +0.02(+1.07%)
Dec 26, 2006 2.051 2.057 2.038 2.051 937,918 +0.00(+0.11%)
Dec 22, 2006 2.064 2.068 2.042 2.049 882,693 -0.01(-0.64%)
Dec 21, 2006 2.086 2.086 1.998 2.062 3,061,586 -0.02(-0.95%)
Dec 20, 2006 2.092 2.103 2.077 2.081 1,095,836 -0.01(-0.52%)
Dec 19, 2006 2.095 2.108 2.073 2.092 1,721,115 +0.00(+0.00%)
Dec 18, 2006 2.114 2.165 1.900 2.092 1,971,227 -0.00(-0.21%)
Dec 15, 2006 2.088 2.097 2.084 2.097 1,224,543 +0.01(+0.63%)
Dec 14, 2006 2.071 2.088 2.068 2.084 1,388,850 +0.02(+0.74%)
Dec 13, 2006 2.073 2.077 2.060 2.068 1,062,062 +0.00(+0.21%)
Dec 12, 2006 2.081 2.088 2.064 2.064 1,173,425 -0.01(-0.63%)
Dec 11, 2006 2.088 2.097 2.077 2.077 1,294,373 -0.07(-3.07%)
Dec 08, 2006 2.136 2.152 2.130 2.143 1,442,250 +0.01(+0.31%)
Dec 07, 2006 2.136 2.147 2.130 2.136 1,109,072 +0.00(+0.00%)
Dec 06, 2006 2.123 2.136 2.110 2.136 1,338,189 +0.02(+0.93%)
Dec 05, 2006 2.097 2.119 2.097 2.117 866,719 +0.02(+1.05%)
Dec 04, 2006 2.086 2.114 2.086 2.095 1,313,543 -0.00(-0.10%)
Dec 01, 2006 2.086 2.099 2.081 2.097 929,703 +0.01(+0.31%)
Nov 30, 2006 2.075 2.097 2.071 2.090 1,273,835 +0.01(+0.63%)
Nov 29, 2006 2.055 2.086 2.055 2.077 1,134,174 +0.03(+1.39%)
Nov 28, 2006 2.060 2.071 2.042 2.049 1,414,409 -0.02(-1.06%)
Nov 27, 2006 2.099 2.099 2.061 2.071 1,177,076 -0.03(-1.25%)
Nov 24, 2006 2.077 2.099 2.073 2.097 403,464 +0.02(+0.74%)
Nov 22, 2006 2.075 2.081 2.071 2.081 822,447 +0.01(+0.64%)
Nov 21, 2006 2.062 2.071 2.060 2.068 937,462 +0.01(+0.32%)
Nov 20, 2006 2.051 2.075 2.051 2.062 1,145,584 +0.01(+0.64%)
Nov 17, 2006 2.044 2.055 2.042 2.049 682,330 +0.01(+0.32%)
Nov 16, 2006 2.035 2.049 2.033 2.042 892,278 +0.01(+0.43%)
Nov 15, 2006 2.027 2.038 2.025 2.033 1,119,569 +0.01(+0.32%)
Nov 14, 2006 2.016 2.035 2.011 2.027 1,057,497 +0.00(+0.00%)
Nov 13, 2006 2.018 2.033 2.016 2.027 1,055,672 +0.01(+0.43%)
Nov 10, 2006 2.018 2.029 2.016 2.018 816,057 +0.00(+0.22%)
Nov 09, 2006 2.018 2.020 2.007 2.014 876,303 +0.00(+0.11%)
Nov 08, 2006 2.003 2.011 1.996 2.011 709,258 +0.01(+0.75%)
Nov 07, 2006 1.992 2.011 1.992 1.996 1,005,011 +0.01(+0.35%)
Nov 06, 2006 1.976 1.996 1.972 1.989 1,056,128 +0.01(+0.68%)
Nov 03, 2006 1.970 1.981 1.970 1.976 725,689 -0.00(-0.12%)
Nov 02, 2006 1.978 1.983 1.972 1.978 701,955 +0.00(+0.00%)
Nov 01, 2006 1.983 1.987 1.974 1.978 962,565 +0.00(+0.11%)
Oct 31, 2006 1.974 1.981 1.970 1.976 894,103 +0.00(+0.11%)
Oct 30, 2006 1.976 1.976 1.968 1.974 1,151,518 -0.00(-0.22%)
Oct 27, 2006 1.981 1.989 1.961 1.978 1,099,031 -0.00(-0.11%)
Oct 26, 2006 1.972 1.983 1.965 1.981 1,060,692 +0.01(+0.56%)
Oct 25, 2006 1.972 1.974 1.959 1.970 1,052,477 +0.00(+0.00%)
Oct 24, 2006 1.970 1.976 1.957 1.970 997,708 +0.00(+0.00%)
Oct 23, 2006 1.959 1.972 1.957 1.970 721,125 +0.01(+0.56%)
Oct 20, 2006 1.957 1.963 1.952 1.959 722,950 +0.00(+0.00%)
Oct 19, 2006 1.961 1.968 1.954 1.959 810,581 +0.00(+0.00%)
Oct 18, 2006 1.954 1.959 1.946 1.959 914,642 +0.01(+0.45%)
Oct 17, 2006 1.952 1.957 1.943 1.950 804,647 -0.00(-0.22%)
Oct 16, 2006 1.957 1.963 1.948 1.954 1,014,595 +0.00(+0.22%)
Oct 13, 2006 1.954 1.959 1.946 1.950 769,960 +0.00(+0.00%)
Oct 12, 2006 1.948 1.954 1.939 1.950 920,575 +0.01(+0.57%)
Oct 11, 2006 1.941 1.943 1.935 1.939 640,340 +0.00(+0.23%)
Oct 10, 2006 1.954 1.954 1.932 1.935 856,678 +0.00(+0.00%)
Oct 09, 2006 1.924 1.939 1.924 1.935 968,041 +0.01(+0.45%)
Oct 06, 2006 1.928 1.928 1.924 1.926 565,489 +0.00(+0.00%)
Oct 05, 2006 1.924 1.928 1.919 1.926 633,038 +0.00(+0.11%)
Oct 04, 2006 1.913 1.928 1.908 1.924 769,960 +0.01(+0.69%)
Oct 03, 2006 1.904 1.917 1.900 1.911 829,293 -0.00(-0.11%)
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.