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 )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2005 1.972 1.980 1.961 1.976 377,507 +0.01(+0.56%)
May 27, 2005 1.963 1.978 1.963 1.965 333,282 -0.01(-0.33%)
May 26, 2005 1.970 1.983 1.959 1.972 439,057 +0.01(+0.56%)
May 25, 2005 1.967 1.972 1.959 1.961 568,997 -0.00(-0.11%)
May 24, 2005 1.974 1.974 1.963 1.963 420,364 -0.02(-0.78%)
May 23, 2005 1.963 1.983 1.954 1.978 438,601 +0.02(+1.12%)
May 20, 2005 1.972 1.974 1.952 1.956 542,097 -0.01(-0.34%)
May 19, 2005 1.937 1.963 1.937 1.963 535,258 +0.02(+1.02%)
May 18, 2005 1.921 1.945 1.921 1.943 686,626 +0.02(+1.03%)
May 17, 2005 1.928 1.928 1.902 1.924 576,747 +0.01(+0.69%)
May 16, 2005 1.884 1.910 1.877 1.910 658,814 +0.04(+2.23%)
May 13, 2005 1.873 1.877 1.845 1.869 977,963 -0.01(-0.47%)
May 12, 2005 1.888 1.902 1.877 1.877 482,826 -0.01(-0.70%)
May 11, 2005 1.904 1.904 1.886 1.891 703,495 -0.01(-0.46%)
May 10, 2005 1.904 1.910 1.897 1.899 527,507 -0.01(-0.46%)
May 09, 2005 1.906 1.915 1.904 1.908 399,392 +0.00(+0.00%)
May 06, 2005 1.928 1.928 1.904 1.908 622,340 +0.00(+0.00%)
May 05, 2005 1.928 1.928 1.904 1.908 550,304 -0.01(-0.68%)
May 04, 2005 1.919 1.930 1.910 1.921 617,325 +0.00(+0.11%)
May 03, 2005 1.913 1.919 1.902 1.919 520,212 +0.00(+0.23%)
May 02, 2005 1.919 1.930 1.908 1.915 578,571 -0.00(-0.23%)
Apr 29, 2005 1.913 1.930 1.897 1.919 455,471 +0.01(+0.46%)
Apr 28, 2005 1.917 1.924 1.906 1.910 407,142 -0.01(-0.68%)
Apr 27, 2005 1.930 1.937 1.915 1.924 466,413 -0.01(-0.68%)
Apr 26, 2005 1.937 1.945 1.930 1.937 526,595 -0.01(-0.56%)
Apr 25, 2005 1.950 1.952 1.930 1.948 744,073 +0.00(+0.00%)
Apr 22, 2005 1.943 1.950 1.935 1.948 469,604 +0.01(+0.34%)
Apr 21, 2005 1.924 1.948 1.919 1.941 454,103 +0.02(+1.03%)
Apr 20, 2005 1.924 1.935 1.919 1.921 492,857 +0.00(+0.00%)
Apr 19, 2005 1.902 1.928 1.902 1.921 586,778 +0.02(+1.15%)
Apr 18, 2005 1.891 1.913 1.891 1.899 511,094 +0.01(+0.46%)
Apr 15, 2005 1.948 1.948 1.891 1.891 658,814 -0.04(-2.27%)
Apr 14, 2005 1.952 1.956 1.930 1.935 452,735 -0.02(-1.01%)
Apr 13, 2005 1.956 1.963 1.941 1.954 579,939 -0.00(-0.11%)
Apr 12, 2005 1.941 1.956 1.930 1.956 493,769 +0.02(+0.79%)
Apr 11, 2005 1.943 1.945 1.932 1.941 459,574 -0.00(-0.23%)
Apr 08, 2005 1.941 1.954 1.941 1.945 527,963 +0.00(+0.00%)
Apr 07, 2005 1.952 1.956 1.941 1.945 450,456 -0.00(-0.22%)
Apr 06, 2005 1.963 1.970 1.948 1.950 519,301 -0.01(-0.34%)
Apr 05, 2005 1.939 1.959 1.935 1.956 527,051 +0.01(+0.68%)
Apr 04, 2005 1.956 1.959 1.932 1.943 728,115 -0.02(-0.78%)
Apr 01, 2005 1.970 1.974 1.956 1.959 579,483 -0.02(-0.78%)
Mar 31, 2005 1.970 1.974 1.963 1.974 515,197 +0.00(+0.11%)
Mar 30, 2005 1.967 1.974 1.963 1.972 596,808 +0.00(+0.00%)
Mar 29, 2005 1.985 1.985 1.961 1.972 599,088 -0.01(-0.66%)
Mar 28, 2005 1.978 2.016 1.974 1.985 1,202,279 +0.00(+0.00%)
Mar 24, 2005 2.003 2.003 1.965 1.985 1,058,662 +0.02(+1.00%)
Mar 23, 2005 1.952 1.974 1.943 1.965 838,450 +0.01(+0.67%)
Mar 22, 2005 1.954 1.961 1.952 1.952 539,361 +0.00(+0.11%)
Mar 21, 2005 1.970 1.974 1.948 1.950 782,826 -0.01(-0.45%)
Mar 18, 2005 1.965 1.967 1.952 1.959 439,057 -0.00(-0.11%)
Mar 17, 2005 1.965 1.967 1.952 1.961 517,021 +0.00(+0.11%)
Mar 16, 2005 1.974 1.974 1.952 1.959 651,063 -0.02(-1.11%)
Mar 15, 2005 1.978 1.981 1.967 1.981 566,717 +0.01(+0.33%)
Mar 14, 2005 1.985 1.985 1.961 1.974 582,674 -0.05(-2.28%)
Mar 11, 2005 2.040 2.040 2.003 2.020 758,662 -0.01(-0.65%)
Mar 10, 2005 2.020 2.033 2.013 2.033 535,714 +0.01(+0.54%)
Mar 09, 2005 2.031 2.040 2.022 2.022 557,598 -0.01(-0.43%)
Mar 08, 2005 2.038 2.038 2.018 2.031 607,294 +0.00(+0.00%)
Mar 07, 2005 2.018 2.033 2.016 2.031 631,459 +0.01(+0.54%)
Mar 04, 2005 2.016 2.033 2.011 2.020 602,279 +0.01(+0.33%)
Mar 03, 2005 2.007 2.013 2.000 2.013 517,933 +0.01(+0.44%)
Mar 02, 2005 2.013 2.022 1.989 2.005 816,109 -0.02(-0.76%)
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.