Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.865 1.865 1.845 1.858 1,091,272 -0.01(-0.47%)
Nov 29, 2005 1.854 1.873 1.851 1.867 1,160,189 +0.00(+0.24%)
Nov 28, 2005 1.880 1.880 1.858 1.862 1,182,097 -0.01(-0.70%)
Nov 25, 2005 1.878 1.880 1.867 1.876 336,372 +0.00(+0.00%)
Nov 23, 2005 1.869 1.886 1.867 1.876 1,102,682 +0.01(+0.35%)
Nov 22, 2005 1.858 1.873 1.851 1.869 1,500,670 +0.01(+0.71%)
Nov 21, 2005 1.845 1.860 1.840 1.856 1,031,939 +0.01(+0.59%)
Nov 18, 2005 1.840 1.849 1.836 1.845 1,043,349 +0.01(+0.48%)
Nov 17, 2005 1.834 1.838 1.825 1.836 1,115,461 +0.01(+0.36%)
Nov 16, 2005 1.829 1.836 1.823 1.829 1,043,805 +0.00(+0.00%)
Nov 15, 2005 1.829 1.836 1.821 1.829 1,160,646 -0.00(-0.24%)
Nov 14, 2005 1.827 1.834 1.823 1.834 903,688 +0.00(+0.24%)
Nov 11, 2005 1.821 1.832 1.821 1.829 857,591 +0.01(+0.36%)
Nov 10, 2005 1.819 1.825 1.808 1.823 1,012,313 +0.01(+0.36%)
Nov 09, 2005 1.810 1.821 1.808 1.816 1,115,461 +0.00(+0.12%)
Nov 08, 2005 1.814 1.816 1.805 1.814 1,245,994 +0.00(+0.12%)
Nov 07, 2005 1.810 1.816 1.801 1.812 2,314,902 -0.01(-0.36%)
Nov 04, 2005 1.829 1.829 1.803 1.819 2,450,912 +0.01(+0.48%)
Nov 03, 2005 1.827 1.843 1.808 1.810 2,648,537 -0.01(-0.36%)
Nov 02, 2005 1.794 1.819 1.792 1.816 1,377,896 +0.02(+1.34%)
Nov 01, 2005 1.788 1.797 1.781 1.792 1,872,643 +0.00(+0.25%)
Oct 31, 2005 1.788 1.797 1.777 1.788 2,614,763 +0.01(+0.74%)
Oct 28, 2005 1.742 1.777 1.740 1.775 2,538,542 +0.03(+1.89%)
Oct 27, 2005 1.744 1.748 1.731 1.742 2,032,386 +0.00(+0.00%)
Oct 26, 2005 1.727 1.753 1.720 1.742 2,437,676 +0.02(+0.89%)
Oct 25, 2005 1.751 1.751 1.700 1.727 5,229,982 -0.01(-0.38%)
Oct 24, 2005 1.678 1.737 1.672 1.733 2,996,776 +0.05(+3.13%)
Oct 21, 2005 1.705 1.707 1.674 1.681 3,130,504 -0.02(-1.41%)
Oct 20, 2005 1.751 1.751 1.700 1.705 1,986,288 -0.05(-2.63%)
Oct 19, 2005 1.711 1.751 1.709 1.751 2,043,339 +0.04(+2.17%)
Oct 18, 2005 1.733 1.737 1.713 1.713 2,029,647 -0.02(-1.26%)
Oct 17, 2005 1.733 1.748 1.727 1.735 1,916,458 +0.00(+0.25%)
Oct 14, 2005 1.729 1.735 1.716 1.731 2,361,000 -0.01(-0.50%)
Oct 13, 2005 1.753 1.755 1.700 1.740 2,153,790 -0.02(-1.12%)
Oct 12, 2005 1.755 1.764 1.742 1.759 1,848,453 -0.00(-0.25%)
Oct 11, 2005 1.768 1.777 1.755 1.764 1,564,567 -0.01(-0.74%)
Oct 10, 2005 1.764 1.777 1.757 1.777 1,181,641 +0.01(+0.37%)
Oct 07, 2005 1.775 1.775 1.753 1.770 1,628,921 +0.00(+0.25%)
Oct 06, 2005 1.773 1.783 1.755 1.766 2,292,082 -0.01(-0.74%)
Oct 05, 2005 1.823 1.827 1.779 1.779 1,881,314 -0.05(-2.75%)
Oct 04, 2005 1.836 1.840 1.823 1.829 1,502,039 -0.01(-0.36%)
Oct 03, 2005 1.829 1.851 1.827 1.836 2,358,261 +0.01(+0.36%)
Sep 30, 2005 1.854 1.854 1.816 1.829 2,887,238 -0.04(-1.88%)
Sep 29, 2005 1.884 1.884 1.840 1.865 2,538,542 -0.02(-1.16%)
Sep 28, 2005 1.897 1.928 1.886 1.886 1,455,485 -0.03(-1.37%)
Sep 27, 2005 1.957 1.957 1.897 1.913 1,843,433 -0.02(-1.02%)
Sep 26, 2005 1.941 1.950 1.917 1.932 1,552,244 -0.01(-0.68%)
Sep 23, 2005 1.946 1.968 1.937 1.946 1,111,354 +0.00(+0.00%)
Sep 22, 2005 1.946 1.946 1.928 1.946 804,647 +0.00(+0.11%)
Sep 21, 2005 1.954 1.957 1.939 1.943 940,201 -0.01(-0.67%)
Sep 20, 2005 1.972 1.978 1.950 1.957 1,172,969 -0.02(-1.11%)
Sep 19, 2005 1.965 2.038 1.950 1.978 1,853,017 -0.07(-3.63%)
Sep 16, 2005 2.044 2.053 2.053 2.053 1,435,860 +0.01(+0.54%)
Sep 15, 2005 2.046 2.049 2.029 2.042 693,284 -0.05(-2.31%)
Sep 14, 2005 2.077 2.095 2.062 2.090 1,544,485 +0.00(+0.10%)
Sep 13, 2005 2.081 2.088 2.062 2.088 1,218,610 +0.02(+0.74%)
Sep 12, 2005 2.071 2.086 2.071 2.073 1,491,998 -0.00(-0.11%)
Sep 09, 2005 2.071 2.079 2.062 2.075 952,067 +0.01(+0.64%)
Sep 08, 2005 2.057 2.068 2.049 2.062 876,303 +0.00(+0.21%)
Sep 07, 2005 2.049 2.060 2.046 2.057 564,120 +0.01(+0.32%)
Sep 06, 2005 2.049 2.055 2.044 2.051 785,935 +0.00(+0.11%)
Sep 02, 2005 2.046 2.051 2.040 2.049 438,608 +0.00(+0.00%)
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.