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 )

5.570 -0.030 (-0.54%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 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, 2002 2.550 2.577 2.535 2.548 656,039 +0.00(+0.18%)
May 28, 2002 2.553 2.571 2.535 2.544 688,885 -0.01(-0.35%)
May 27, 2002 2.564 2.575 2.548 2.553 316,479 +0.00(+0.00%)
May 24, 2002 2.564 2.575 2.548 2.553 316,479 -0.00(-0.09%)
May 23, 2002 2.557 2.573 2.537 2.555 669,355 -0.01(-0.44%)
May 22, 2002 2.541 2.566 2.539 2.566 741,706 +0.03(+1.15%)
May 21, 2002 2.566 2.586 2.537 2.537 572,591 -0.03(-1.14%)
May 20, 2002 2.512 2.568 2.512 2.566 776,327 +0.00(+0.18%)
May 17, 2002 2.550 2.568 2.546 2.562 476,715 +0.01(+0.35%)
May 16, 2002 2.584 2.613 2.546 2.553 961,865 -0.03(-1.31%)
May 15, 2002 2.573 2.631 2.571 2.586 1,101,684 +0.00(+0.17%)
May 14, 2002 2.573 2.586 2.557 2.582 760,348 +0.02(+0.97%)
May 13, 2002 2.526 2.568 2.512 2.557 827,816 +0.02(+0.80%)
May 10, 2002 2.535 2.544 2.517 2.537 577,918 +0.01(+0.45%)
May 09, 2002 2.514 2.544 2.514 2.526 626,743 +0.01(+0.54%)
May 08, 2002 2.505 2.526 2.496 2.512 494,026 +0.01(+0.27%)
May 07, 2002 2.523 2.530 2.501 2.505 607,213 +0.00(+0.00%)
May 06, 2002 2.532 2.535 2.501 2.505 697,763 -0.02(-0.80%)
May 03, 2002 2.510 2.546 2.485 2.526 853,561 +0.02(+0.90%)
May 02, 2002 2.492 2.510 2.478 2.503 774,552 +0.02(+0.73%)
May 01, 2002 2.483 2.510 2.474 2.485 862,882 +0.00(+0.09%)
Apr 30, 2002 2.478 2.501 2.467 2.483 798,077 +0.01(+0.27%)
Apr 29, 2002 2.471 2.492 2.467 2.476 438,543 -0.00(-0.09%)
Apr 26, 2002 2.496 2.507 2.471 2.478 536,194 -0.02(-0.63%)
Apr 25, 2002 2.471 2.496 2.460 2.494 702,201 +0.03(+1.19%)
Apr 24, 2002 2.465 2.512 2.460 2.465 814,500 +0.00(+0.18%)
Apr 23, 2002 2.485 2.501 2.444 2.460 1,372,000 -0.03(-1.27%)
Apr 22, 2002 2.514 2.517 2.485 2.492 696,431 -0.01(-0.36%)
Apr 19, 2002 2.521 2.535 2.501 2.501 693,324 -0.01(-0.54%)
Apr 18, 2002 2.523 2.523 2.507 2.514 680,452 -0.01(-0.36%)
Apr 17, 2002 2.535 2.544 2.503 2.523 652,932 +0.00(+0.00%)
Apr 16, 2002 2.546 2.546 2.517 2.523 677,788 -0.02(-0.88%)
Apr 15, 2002 2.530 2.546 2.501 2.546 871,759 +0.04(+1.53%)
Apr 12, 2002 2.498 2.510 2.492 2.507 498,909 +0.00(+0.09%)
Apr 11, 2002 2.505 2.532 2.501 2.505 614,759 +0.01(+0.45%)
Apr 10, 2002 2.498 2.510 2.487 2.494 454,078 -0.01(-0.45%)
Apr 09, 2002 2.489 2.507 2.478 2.505 518,883 +0.03(+1.09%)
Apr 08, 2002 2.503 2.507 2.462 2.478 802,960 -0.02(-0.99%)
Apr 05, 2002 2.510 2.517 2.483 2.503 527,760 +0.00(+0.09%)
Apr 04, 2002 2.487 2.507 2.480 2.501 2,663,217 +0.01(+0.27%)
Apr 03, 2002 2.507 2.519 2.489 2.494 490,919 -0.02(-0.90%)
Apr 02, 2002 2.507 2.519 2.483 2.517 670,686 +0.03(+1.18%)
Apr 01, 2002 2.483 2.517 2.478 2.487 584,576 -0.01(-0.27%)
Mar 29, 2002 2.519 2.530 2.480 2.494 528,648 +0.00(+0.00%)
Mar 28, 2002 2.519 2.530 2.480 2.494 528,648 -0.03(-1.25%)
Mar 27, 2002 2.530 2.532 2.501 2.526 543,296 -0.00(-0.09%)
Mar 26, 2002 2.501 2.541 2.494 2.528 1,020,456 +0.02(+0.90%)
Mar 25, 2002 2.568 2.568 2.494 2.505 985,390 +0.01(+0.36%)
Mar 22, 2002 2.478 2.521 2.478 2.496 1,113,668 +0.03(+1.10%)
Mar 21, 2002 2.467 2.478 2.458 2.469 575,255 +0.01(+0.55%)
Mar 20, 2002 2.462 2.471 2.447 2.456 562,826 +0.02(+0.65%)
Mar 19, 2002 2.485 2.485 2.438 2.440 589,458 -0.04(-1.63%)
Mar 18, 2002 2.478 2.496 2.444 2.480 659,146 -0.01(-0.27%)
Mar 15, 2002 2.474 2.496 2.467 2.487 457,185 +0.01(+0.55%)
Mar 14, 2002 2.471 2.489 2.456 2.474 640,059 +0.00(+0.09%)
Mar 13, 2002 2.467 2.501 2.456 2.471 692,436 -0.07(-2.58%)
Mar 12, 2002 2.546 2.568 2.528 2.537 879,749 -0.01(-0.35%)
Mar 11, 2002 2.557 2.557 2.523 2.546 683,115 +0.00(+0.09%)
Mar 08, 2002 2.519 2.546 2.519 2.544 797,633 +0.03(+1.26%)
Mar 07, 2002 2.489 2.523 2.489 2.512 714,186 +0.03(+1.09%)
Mar 06, 2002 2.489 2.492 2.480 2.485 710,191 -0.01(-0.27%)
Mar 05, 2002 2.467 2.492 2.456 2.492 973,406 +0.02(+0.91%)
Mar 04, 2002 2.489 2.489 2.469 2.469 918,810 -0.02(-0.63%)
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.