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 )

5.490 -0.070 (-1.26%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 24, 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 (%)
Nov 29, 2002 1.415 1.420 1.394 1.408 550,973 +0.00(+0.25%)
Nov 27, 2002 1.376 1.420 1.376 1.404 1,101,372 +0.03(+2.41%)
Nov 26, 2002 1.394 1.410 1.350 1.371 1,208,697 -0.02(-1.62%)
Nov 25, 2002 1.342 1.394 1.342 1.394 1,709,738 +0.05(+3.90%)
Nov 22, 2002 1.324 1.342 1.309 1.342 1,167,374 +0.02(+1.32%)
Nov 21, 2002 1.268 1.324 1.263 1.324 1,521,489 +0.05(+3.54%)
Nov 20, 2002 1.255 1.281 1.255 1.279 1,276,421 +0.03(+2.09%)
Nov 19, 2002 1.255 1.260 1.242 1.253 1,060,623 -0.00(-0.28%)
Nov 18, 2002 1.275 1.307 1.251 1.256 1,097,928 -0.02(-1.37%)
Nov 15, 2002 1.260 1.279 1.244 1.274 1,144,991 +0.02(+1.25%)
Nov 14, 2002 1.258 1.286 1.237 1.258 1,084,154 -0.01(-0.69%)
Nov 13, 2002 1.263 1.275 1.223 1.267 1,127,773 -0.01(-0.95%)
Nov 12, 2002 1.293 1.331 1.279 1.279 590,574 -0.02(-1.74%)
Nov 11, 2002 1.324 1.324 1.279 1.302 611,235 -0.02(-1.71%)
Nov 08, 2002 1.324 1.342 1.310 1.324 707,082 +0.01(+0.40%)
Nov 07, 2002 1.324 1.342 1.307 1.319 698,473 -0.02(-1.17%)
Nov 06, 2002 1.307 1.347 1.307 1.335 1,017,004 +0.03(+2.41%)
Nov 05, 2002 1.307 1.326 1.286 1.303 871,226 -0.02(-1.58%)
Nov 04, 2002 1.310 1.349 1.309 1.324 1,347,014 +0.05(+3.54%)
Nov 01, 2002 1.232 1.281 1.232 1.279 636,488 +0.04(+2.95%)
Oct 31, 2002 1.261 1.268 1.228 1.242 835,642 -0.03(-2.60%)
Oct 30, 2002 1.268 1.289 1.256 1.275 670,924 +0.01(+0.69%)
Oct 29, 2002 1.284 1.298 1.255 1.267 1,035,370 -0.03(-2.68%)
Oct 28, 2002 1.310 1.347 1.295 1.302 817,276 +0.01(+0.95%)
Oct 25, 2002 1.303 1.324 1.263 1.289 522,276 -0.01(-1.07%)
Oct 24, 2002 1.331 1.333 1.289 1.303 986,012 -0.03(-2.22%)
Oct 23, 2002 1.288 1.333 1.282 1.333 1,093,337 +0.05(+3.66%)
Oct 22, 2002 1.242 1.286 1.237 1.286 1,365,954 +0.04(+3.51%)
Oct 21, 2002 1.241 1.255 1.221 1.242 981,420 +0.00(+0.28%)
Oct 18, 2002 1.206 1.275 1.195 1.239 1,343,571 +0.03(+2.75%)
Oct 17, 2002 1.180 1.213 1.176 1.206 1,269,534 +0.05(+3.90%)
Oct 16, 2002 1.188 1.188 1.141 1.160 890,166 -0.03(-2.49%)
Oct 15, 2002 1.150 1.213 1.140 1.190 1,957,102 +0.12(+10.88%)
Oct 14, 2002 1.051 1.079 1.045 1.073 1,278,716 -0.01(-0.97%)
Oct 11, 2002 1.037 1.106 1.035 1.084 2,019,661 +0.06(+5.78%)
Oct 10, 2002 0.9932 1.063 0.9600 1.025 2,913,270 +0.02(+2.26%)
Oct 09, 2002 1.011 1.045 1.000 1.002 4,849,138 -0.10(-8.73%)
Oct 08, 2002 1.167 1.173 1.082 1.098 2,752,570 -0.04(-3.82%)
Oct 07, 2002 1.220 1.227 1.127 1.141 1,991,538 -0.09(-6.96%)
Oct 04, 2002 1.230 1.237 1.207 1.227 1,322,335 -0.00(-0.28%)
Oct 03, 2002 1.248 1.270 1.221 1.230 1,004,378 -0.02(-1.67%)
Oct 02, 2002 1.284 1.284 1.249 1.251 956,168 -0.03(-2.05%)
Oct 01, 2002 1.223 1.279 1.211 1.277 1,580,604 +0.05(+3.82%)
Sep 30, 2002 1.241 1.251 1.223 1.230 1,786,645 -0.05(-3.81%)
Sep 27, 2002 1.288 1.289 1.267 1.279 854,008 -0.01(-0.81%)
Sep 26, 2002 1.298 1.321 1.274 1.289 1,415,886 -0.02(-1.73%)
Sep 25, 2002 1.298 1.322 1.272 1.312 2,740,517 +0.06(+5.02%)
Sep 24, 2002 1.324 1.324 1.246 1.249 2,501,762 -0.02(-1.51%)
Sep 23, 2002 1.321 1.342 1.220 1.268 2,634,914 -0.06(-4.46%)
Sep 20, 2002 1.300 1.376 1.286 1.328 39,658,588 +0.03(+2.14%)
Sep 19, 2002 1.359 1.385 1.288 1.300 2,424,855 -0.05(-3.62%)
Sep 18, 2002 1.347 1.376 1.289 1.349 3,391,354 -0.02(-1.15%)
Sep 17, 2002 1.467 1.498 1.347 1.364 4,833,067 -0.11(-7.45%)
Sep 16, 2002 1.518 1.535 1.448 1.474 1,290,195 -0.04(-2.87%)
Sep 13, 2002 1.521 1.525 1.491 1.518 956,168 -0.02(-1.36%)
Sep 12, 2002 1.563 1.577 1.518 1.539 1,023,317 -0.07(-4.54%)
Sep 11, 2002 1.584 1.619 1.584 1.612 804,076 +0.03(+1.76%)
Sep 10, 2002 1.575 1.593 1.559 1.584 1,025,039 +0.01(+0.89%)
Sep 09, 2002 1.586 1.586 1.565 1.570 1,286,178 -0.02(-1.10%)
Sep 06, 2002 1.577 1.599 1.568 1.587 905,088 +0.03(+1.67%)
Sep 05, 2002 1.570 1.573 1.551 1.561 712,821 -0.01(-0.56%)
Sep 04, 2002 1.556 1.575 1.551 1.570 715,117 +0.01(+0.90%)
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.