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 )

5.460 +0.050 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2005 1.575 1.587 1.568 1.577 874,095 +0.01(+0.33%)
Jan 28, 2005 1.572 1.575 1.566 1.572 432,743 +0.01(+0.33%)
Jan 27, 2005 1.570 1.580 1.566 1.566 736,926 -0.00(-0.22%)
Jan 26, 2005 1.568 1.575 1.563 1.570 777,101 +0.01(+0.33%)
Jan 25, 2005 1.573 1.573 1.559 1.565 820,146 -0.00(-0.22%)
Jan 24, 2005 1.577 1.577 1.554 1.568 882,704 -0.00(-0.22%)
Jan 21, 2005 1.563 1.575 1.558 1.572 822,442 +0.02(+1.23%)
Jan 20, 2005 1.572 1.577 1.551 1.552 1,195,497 -0.03(-1.98%)
Jan 19, 2005 1.573 1.586 1.561 1.584 883,278 +0.01(+0.55%)
Jan 18, 2005 1.573 1.584 1.566 1.575 800,058 +0.00(+0.22%)
Jan 14, 2005 1.566 1.577 1.566 1.572 501,041 +0.01(+0.45%)
Jan 13, 2005 1.563 1.573 1.561 1.565 937,228 +0.00(+0.22%)
Jan 12, 2005 1.551 1.566 1.551 1.561 845,399 +0.02(+1.47%)
Jan 11, 2005 1.565 1.566 1.539 1.539 840,234 -0.02(-1.12%)
Jan 10, 2005 1.549 1.577 1.540 1.556 1,237,967 +0.01(+0.56%)
Jan 07, 2005 1.539 1.554 1.535 1.547 585,982 +0.00(+0.00%)
Jan 06, 2005 1.539 1.549 1.533 1.547 874,095 +0.01(+0.68%)
Jan 05, 2005 1.554 1.563 1.535 1.537 1,002,656 -0.02(-1.23%)
Jan 04, 2005 1.556 1.568 1.551 1.556 1,162,783 -0.01(-0.78%)
Jan 03, 2005 1.577 1.584 1.561 1.568 862,043 -0.00(-0.22%)
Dec 31, 2004 1.573 1.580 1.566 1.572 457,996 -0.00(-0.11%)
Dec 30, 2004 1.586 1.586 1.561 1.573 788,006 -0.02(-1.20%)
Dec 29, 2004 1.584 1.603 1.579 1.593 655,428 +0.01(+0.55%)
Dec 28, 2004 1.582 1.638 1.577 1.584 1,859,534 -0.00(-0.11%)
Dec 27, 2004 1.638 1.638 1.579 1.586 1,947,345 +0.02(+1.22%)
Dec 23, 2004 1.551 1.573 1.547 1.566 836,790 +0.01(+0.78%)
Dec 22, 2004 1.544 1.558 1.540 1.554 907,383 +0.01(+0.68%)
Dec 21, 2004 1.547 1.549 1.540 1.544 1,208,123 +0.01(+0.80%)
Dec 20, 2004 1.533 1.537 1.526 1.532 743,239 +0.01(+0.34%)
Dec 17, 2004 1.523 1.533 1.523 1.526 746,109 -0.01(-0.34%)
Dec 16, 2004 1.551 1.551 1.526 1.532 1,017,578 -0.01(-0.90%)
Dec 15, 2004 1.535 1.547 1.527 1.545 1,128,921 +0.01(+0.91%)
Dec 14, 2004 1.549 1.554 1.522 1.532 1,675,302 -0.08(-4.87%)
Dec 13, 2004 1.606 1.612 1.598 1.610 1,718,347 +0.01(+0.76%)
Dec 10, 2004 1.608 1.612 1.596 1.598 961,333 -0.01(-0.65%)
Dec 09, 2004 1.598 1.615 1.598 1.608 1,007,247 +0.00(+0.00%)
Dec 08, 2004 1.619 1.619 1.598 1.608 902,218 -0.01(-0.32%)
Dec 07, 2004 1.606 1.617 1.603 1.613 1,202,958 +0.00(+0.22%)
Dec 06, 2004 1.615 1.624 1.603 1.610 1,293,639 -0.00(-0.11%)
Dec 03, 2004 1.601 1.617 1.601 1.612 948,133 +0.01(+0.65%)
Dec 02, 2004 1.589 1.606 1.589 1.601 1,276,421 +0.01(+0.66%)
Dec 01, 2004 1.579 1.596 1.579 1.591 1,254,611 +0.01(+0.33%)
Nov 30, 2004 1.577 1.587 1.570 1.586 863,191 +0.01(+0.44%)
Nov 29, 2004 1.617 1.624 1.570 1.579 1,165,078 -0.01(-0.88%)
Nov 26, 2004 1.568 1.593 1.565 1.593 310,496 +0.01(+0.66%)
Nov 24, 2004 1.577 1.584 1.572 1.582 689,864 +0.01(+0.33%)
Nov 23, 2004 1.575 1.584 1.552 1.577 1,069,232 +0.00(+0.11%)
Nov 22, 2004 1.565 1.577 1.552 1.575 1,105,389 +0.02(+1.34%)
Nov 19, 2004 1.572 1.572 1.551 1.554 1,298,804 -0.01(-0.89%)
Nov 18, 2004 1.563 1.575 1.498 1.568 1,964,563 +0.01(+0.33%)
Nov 17, 2004 1.559 1.568 1.551 1.563 780,545 +0.00(+0.22%)
Nov 16, 2004 1.542 1.561 1.535 1.559 1,194,923 +0.02(+1.36%)
Nov 15, 2004 1.533 1.542 1.528 1.539 704,786 +0.01(+0.46%)
Nov 12, 2004 1.523 1.533 1.512 1.532 1,282,734 +0.01(+0.46%)
Nov 11, 2004 1.516 1.525 1.509 1.525 1,166,800 +0.01(+0.81%)
Nov 10, 2004 1.516 1.518 1.500 1.512 600,331 +0.00(+0.12%)
Nov 09, 2004 1.509 1.514 1.498 1.511 977,977 +0.00(+0.12%)
Nov 08, 2004 1.502 1.519 1.500 1.509 847,695 +0.01(+0.70%)
Nov 05, 2004 1.483 1.516 1.483 1.498 1,284,456 +0.01(+0.47%)
Nov 04, 2004 1.486 1.498 1.479 1.491 1,514,028 +0.00(+0.00%)
Nov 03, 2004 1.464 1.497 1.460 1.491 1,162,209 +0.03(+2.27%)
Nov 02, 2004 1.446 1.460 1.443 1.458 769,640 +0.01(+0.48%)
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.