Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.250 +0.020 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 1.867 1.867 1.847 1.860 1,090,121 -0.01(-0.47%)
Nov 29, 2005 1.856 1.875 1.853 1.869 1,158,966 +0.00(+0.24%)
Nov 28, 2005 1.882 1.882 1.860 1.864 1,180,851 -0.01(-0.70%)
Nov 25, 2005 1.880 1.882 1.869 1.877 336,018 +0.00(+0.00%)
Nov 23, 2005 1.871 1.888 1.869 1.877 1,101,520 +0.01(+0.35%)
Nov 22, 2005 1.860 1.875 1.853 1.871 1,499,088 +0.01(+0.71%)
Nov 21, 2005 1.847 1.862 1.842 1.858 1,030,851 +0.01(+0.59%)
Nov 18, 2005 1.842 1.851 1.838 1.847 1,042,249 +0.01(+0.48%)
Nov 17, 2005 1.836 1.840 1.827 1.838 1,114,285 +0.01(+0.36%)
Nov 16, 2005 1.831 1.838 1.825 1.831 1,042,705 +0.00(+0.00%)
Nov 15, 2005 1.831 1.838 1.823 1.831 1,159,422 -0.00(-0.24%)
Nov 14, 2005 1.829 1.836 1.825 1.836 902,735 +0.00(+0.24%)
Nov 11, 2005 1.823 1.834 1.823 1.831 856,687 +0.01(+0.36%)
Nov 10, 2005 1.820 1.827 1.810 1.825 1,011,246 +0.01(+0.36%)
Nov 09, 2005 1.812 1.823 1.810 1.818 1,114,285 +0.00(+0.12%)
Nov 08, 2005 1.816 1.818 1.807 1.816 1,244,681 +0.00(+0.12%)
Nov 07, 2005 1.812 1.818 1.803 1.814 2,312,462 -0.01(-0.36%)
Nov 04, 2005 1.831 1.831 1.805 1.820 2,448,328 +0.01(+0.48%)
Nov 03, 2005 1.829 1.845 1.810 1.812 2,645,745 -0.01(-0.36%)
Nov 02, 2005 1.796 1.820 1.794 1.818 1,376,444 +0.02(+1.34%)
Nov 01, 2005 1.790 1.799 1.783 1.794 1,870,669 +0.00(+0.25%)
Oct 31, 2005 1.790 1.799 1.779 1.790 2,612,006 +0.01(+0.74%)
Oct 28, 2005 1.744 1.779 1.742 1.777 2,535,866 +0.03(+1.89%)
Oct 27, 2005 1.746 1.750 1.733 1.744 2,030,243 +0.00(+0.00%)
Oct 26, 2005 1.728 1.755 1.722 1.744 2,435,106 +0.02(+0.89%)
Oct 25, 2005 1.752 1.752 1.702 1.728 5,224,469 -0.01(-0.38%)
Oct 24, 2005 1.680 1.739 1.674 1.735 2,993,617 +0.05(+3.13%)
Oct 21, 2005 1.706 1.709 1.676 1.682 3,127,204 -0.02(-1.41%)
Oct 20, 2005 1.752 1.752 1.702 1.706 1,984,194 -0.05(-2.63%)
Oct 19, 2005 1.713 1.752 1.711 1.752 2,041,185 +0.04(+2.17%)
Oct 18, 2005 1.735 1.739 1.715 1.715 2,027,508 -0.02(-1.26%)
Oct 17, 2005 1.735 1.750 1.728 1.737 1,914,438 +0.00(+0.25%)
Oct 14, 2005 1.731 1.737 1.717 1.733 2,358,511 -0.01(-0.50%)
Oct 13, 2005 1.755 1.757 1.702 1.742 2,151,520 -0.02(-1.12%)
Oct 12, 2005 1.757 1.766 1.744 1.761 1,846,504 -0.00(-0.25%)
Oct 11, 2005 1.770 1.779 1.757 1.766 1,562,918 -0.01(-0.74%)
Oct 10, 2005 1.766 1.779 1.759 1.779 1,180,395 +0.01(+0.37%)
Oct 07, 2005 1.777 1.777 1.755 1.772 1,627,204 +0.00(+0.25%)
Oct 06, 2005 1.774 1.785 1.757 1.768 2,289,666 -0.01(-0.74%)
Oct 05, 2005 1.825 1.829 1.781 1.781 1,879,331 -0.05(-2.75%)
Oct 04, 2005 1.838 1.842 1.825 1.831 1,500,456 -0.01(-0.36%)
Oct 03, 2005 1.831 1.853 1.829 1.838 2,355,775 +0.01(+0.36%)
Sep 30, 2005 1.856 1.856 1.818 1.831 2,884,195 -0.04(-1.88%)
Sep 29, 2005 1.886 1.886 1.842 1.867 2,535,866 -0.02(-1.16%)
Sep 28, 2005 1.899 1.930 1.888 1.888 1,453,951 -0.03(-1.37%)
Sep 27, 2005 1.959 1.959 1.899 1.915 1,841,489 -0.02(-1.02%)
Sep 26, 2005 1.943 1.952 1.919 1.935 1,550,608 -0.01(-0.68%)
Sep 23, 2005 1.948 1.970 1.939 1.948 1,110,182 +0.00(+0.00%)
Sep 22, 2005 1.948 1.948 1.930 1.948 803,799 +0.00(+0.11%)
Sep 21, 2005 1.956 1.959 1.941 1.945 939,209 -0.01(-0.67%)
Sep 20, 2005 1.974 1.981 1.952 1.959 1,171,732 -0.02(-1.11%)
Sep 19, 2005 1.967 2.040 1.952 1.981 1,851,064 -0.07(-3.63%)
Sep 16, 2005 2.046 2.055 2.055 2.055 1,434,346 +0.01(+0.54%)
Sep 15, 2005 2.049 2.051 2.031 2.044 692,553 -0.05(-2.31%)
Sep 14, 2005 2.079 2.097 2.064 2.092 1,542,857 +0.00(+0.10%)
Sep 13, 2005 2.084 2.090 2.064 2.090 1,217,325 +0.02(+0.74%)
Sep 12, 2005 2.073 2.088 2.073 2.075 1,490,425 -0.00(-0.11%)
Sep 09, 2005 2.073 2.081 2.064 2.077 951,064 +0.01(+0.64%)
Sep 08, 2005 2.060 2.071 2.051 2.064 875,380 +0.00(+0.21%)
Sep 07, 2005 2.051 2.062 2.049 2.060 563,525 +0.01(+0.32%)
Sep 06, 2005 2.051 2.057 2.046 2.053 785,106 +0.00(+0.11%)
Sep 02, 2005 2.049 2.053 2.042 2.051 438,145 +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.