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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 1.779 1.786 1.753 1.770 438,151 +0.00(+0.25%)
Nov 27, 2002 1.731 1.786 1.731 1.766 875,847 +0.04(+2.41%)
Nov 26, 2002 1.753 1.773 1.698 1.724 961,195 -0.03(-1.63%)
Nov 25, 2002 1.687 1.753 1.687 1.753 1,359,640 +0.07(+3.90%)
Nov 22, 2002 1.665 1.687 1.645 1.687 928,334 +0.02(+1.32%)
Nov 21, 2002 1.595 1.665 1.588 1.665 1,209,938 +0.06(+3.54%)
Nov 20, 2002 1.578 1.610 1.578 1.608 1,015,051 +0.03(+2.09%)
Nov 19, 2002 1.578 1.584 1.562 1.575 843,442 -0.00(-0.28%)
Nov 18, 2002 1.604 1.643 1.573 1.580 873,109 -0.02(-1.37%)
Nov 15, 2002 1.584 1.608 1.564 1.602 910,534 +0.02(+1.25%)
Nov 14, 2002 1.582 1.617 1.556 1.582 862,155 -0.01(-0.69%)
Nov 13, 2002 1.588 1.604 1.538 1.593 896,842 -0.02(-0.95%)
Nov 12, 2002 1.626 1.674 1.608 1.608 469,644 -0.03(-1.74%)
Nov 11, 2002 1.665 1.665 1.608 1.637 486,074 -0.03(-1.71%)
Nov 08, 2002 1.665 1.687 1.648 1.665 562,295 +0.01(+0.40%)
Nov 07, 2002 1.665 1.687 1.643 1.659 555,448 -0.02(-1.17%)
Nov 06, 2002 1.643 1.694 1.643 1.678 808,755 +0.04(+2.41%)
Nov 05, 2002 1.643 1.667 1.617 1.639 692,827 -0.03(-1.58%)
Nov 04, 2002 1.648 1.696 1.645 1.665 1,071,190 +0.06(+3.54%)
Nov 01, 2002 1.549 1.610 1.549 1.608 506,156 +0.05(+2.95%)
Oct 31, 2002 1.586 1.595 1.545 1.562 664,530 -0.04(-2.60%)
Oct 30, 2002 1.595 1.621 1.580 1.604 533,541 +0.01(+0.69%)
Oct 29, 2002 1.615 1.632 1.578 1.593 823,360 -0.04(-2.68%)
Oct 28, 2002 1.648 1.694 1.628 1.637 649,925 +0.02(+0.95%)
Oct 25, 2002 1.639 1.665 1.588 1.621 415,331 -0.02(-1.07%)
Oct 24, 2002 1.674 1.676 1.621 1.639 784,109 -0.04(-2.22%)
Oct 23, 2002 1.619 1.676 1.613 1.676 869,457 +0.06(+3.66%)
Oct 22, 2002 1.562 1.617 1.556 1.617 1,086,251 +0.05(+3.51%)
Oct 21, 2002 1.560 1.578 1.536 1.562 780,458 +0.00(+0.28%)
Oct 18, 2002 1.516 1.604 1.503 1.558 1,068,451 +0.04(+2.75%)
Oct 17, 2002 1.483 1.525 1.479 1.516 1,009,575 +0.06(+3.90%)
Oct 16, 2002 1.494 1.494 1.435 1.459 707,889 -0.04(-2.49%)
Oct 15, 2002 1.446 1.525 1.433 1.496 1,556,352 +0.15(+10.88%)
Oct 14, 2002 1.321 1.356 1.315 1.350 1,016,877 -0.01(-0.96%)
Oct 11, 2002 1.304 1.391 1.301 1.363 1,606,100 +0.07(+5.78%)
Oct 10, 2002 1.249 1.337 1.207 1.288 2,316,728 +0.03(+2.26%)
Oct 09, 2002 1.271 1.315 1.258 1.260 3,856,193 -0.12(-8.73%)
Oct 08, 2002 1.468 1.475 1.361 1.380 2,188,934 -0.05(-3.82%)
Oct 07, 2002 1.534 1.542 1.418 1.435 1,583,736 -0.11(-6.96%)
Oct 04, 2002 1.547 1.556 1.518 1.542 1,051,564 -0.00(-0.28%)
Oct 03, 2002 1.569 1.597 1.536 1.547 798,714 -0.03(-1.67%)
Oct 02, 2002 1.615 1.615 1.571 1.573 760,376 -0.03(-2.05%)
Oct 01, 2002 1.538 1.608 1.523 1.606 1,256,948 +0.06(+3.82%)
Sep 30, 2002 1.560 1.573 1.538 1.547 1,420,798 -0.06(-3.81%)
Sep 27, 2002 1.619 1.621 1.593 1.608 679,135 -0.01(-0.81%)
Sep 26, 2002 1.632 1.661 1.602 1.621 1,125,959 -0.03(-1.73%)
Sep 25, 2002 1.632 1.663 1.599 1.650 2,179,349 +0.08(+5.02%)
Sep 24, 2002 1.665 1.665 1.567 1.571 1,989,483 -0.02(-1.51%)
Sep 23, 2002 1.661 1.687 1.534 1.595 2,095,370 -0.07(-4.46%)
Sep 20, 2002 1.635 1.731 1.617 1.670 31,537,810 +0.04(+2.14%)
Sep 19, 2002 1.709 1.742 1.619 1.635 1,928,324 -0.06(-3.62%)
Sep 18, 2002 1.694 1.731 1.621 1.696 2,696,916 -0.02(-1.15%)
Sep 17, 2002 1.845 1.884 1.694 1.716 3,843,414 -0.14(-7.45%)
Sep 16, 2002 1.908 1.930 1.821 1.854 1,026,005 -0.05(-2.87%)
Sep 13, 2002 1.913 1.917 1.876 1.908 760,376 -0.03(-1.36%)
Sep 12, 2002 1.965 1.983 1.908 1.935 813,775 -0.09(-4.54%)
Sep 11, 2002 1.992 2.035 1.992 2.027 639,427 +0.04(+1.76%)
Sep 10, 2002 1.981 2.003 1.961 1.992 815,145 +0.02(+0.89%)
Sep 09, 2002 1.994 1.994 1.968 1.974 1,022,810 -0.02(-1.10%)
Sep 06, 2002 1.983 2.011 1.972 1.996 719,755 +0.03(+1.67%)
Sep 05, 2002 1.974 1.978 1.950 1.963 566,859 -0.01(-0.56%)
Sep 04, 2002 1.957 1.981 1.950 1.974 568,684 +0.02(+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.