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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 1.551 1.552 1.547 1.549 816,702 -0.00(-0.22%)
Feb 26, 2004 1.551 1.561 1.547 1.552 783,414 +0.00(+0.22%)
Feb 25, 2004 1.540 1.554 1.535 1.549 631,897 +0.01(+0.57%)
Feb 24, 2004 1.542 1.559 1.535 1.540 713,395 -0.00(-0.23%)
Feb 23, 2004 1.549 1.559 1.544 1.544 1,035,370 -0.01(-0.56%)
Feb 20, 2004 1.551 1.559 1.547 1.552 586,556 -0.00(-0.11%)
Feb 19, 2004 1.554 1.566 1.552 1.554 755,866 -0.00(-0.11%)
Feb 18, 2004 1.561 1.561 1.551 1.556 748,979 -0.00(-0.22%)
Feb 17, 2004 1.547 1.566 1.547 1.559 796,041 +0.01(+0.67%)
Feb 13, 2004 1.542 1.554 1.539 1.549 595,165 +0.00(+0.00%)
Feb 12, 2004 1.551 1.559 1.544 1.549 850,564 +0.00(+0.00%)
Feb 11, 2004 1.549 1.554 1.539 1.549 889,018 -0.00(-0.11%)
Feb 10, 2004 1.540 1.554 1.537 1.551 577,947 +0.01(+0.34%)
Feb 09, 2004 1.547 1.561 1.535 1.545 850,564 -0.00(-0.11%)
Feb 06, 2004 1.539 1.556 1.528 1.547 894,757 +0.01(+0.57%)
Feb 05, 2004 1.539 1.547 1.530 1.539 562,451 -0.00(-0.11%)
Feb 04, 2004 1.535 1.559 1.533 1.540 1,004,952 -0.01(-0.67%)
Feb 03, 2004 1.566 1.568 1.549 1.551 766,197 -0.02(-1.00%)
Feb 02, 2004 1.540 1.573 1.533 1.566 1,545,594 +0.03(+1.93%)
Jan 30, 2004 1.542 1.552 1.526 1.537 661,741 -0.00(-0.23%)
Jan 29, 2004 1.551 1.551 1.516 1.540 911,975 +0.01(+0.34%)
Jan 28, 2004 1.552 1.568 1.535 1.535 988,882 -0.02(-1.12%)
Jan 27, 2004 1.572 1.580 1.552 1.552 1,269,534 -0.02(-1.22%)
Jan 26, 2004 1.568 1.577 1.552 1.572 862,043 +0.00(+0.22%)
Jan 23, 2004 1.568 1.577 1.561 1.568 1,043,979 -0.00(-0.11%)
Jan 22, 2004 1.551 1.575 1.545 1.570 1,029,057 +0.01(+0.67%)
Jan 21, 2004 1.573 1.580 1.559 1.559 1,323,483 -0.02(-1.32%)
Jan 20, 2004 1.540 1.580 1.530 1.580 2,153,386 +0.04(+2.60%)
Jan 16, 2004 1.530 1.551 1.530 1.540 1,179,426 +0.01(+0.34%)
Jan 15, 2004 1.530 1.544 1.519 1.535 1,372,267 +0.01(+0.34%)
Jan 14, 2004 1.516 1.535 1.507 1.530 1,003,230 +0.02(+1.50%)
Jan 13, 2004 1.504 1.512 1.491 1.507 1,260,351 +0.00(+0.00%)
Jan 12, 2004 1.481 1.507 1.481 1.507 1,480,166 +0.03(+1.76%)
Jan 09, 2004 1.481 1.491 1.472 1.481 1,202,958 +0.00(+0.00%)
Jan 08, 2004 1.472 1.488 1.464 1.481 1,629,962 +0.02(+1.19%)
Jan 07, 2004 1.441 1.469 1.441 1.464 1,272,977 +0.03(+1.82%)
Jan 06, 2004 1.404 1.443 1.404 1.437 1,344,145 +0.02(+1.35%)
Jan 05, 2004 1.415 1.424 1.401 1.418 1,314,300 +0.01(+0.99%)
Jan 02, 2004 1.403 1.411 1.394 1.404 1,532,394 +0.01(+0.75%)
Dec 31, 2003 1.378 1.396 1.376 1.394 1,248,872 +0.01(+0.88%)
Dec 30, 2003 1.380 1.383 1.371 1.382 1,217,880 +0.00(+0.25%)
Dec 29, 2003 1.371 1.387 1.371 1.378 1,692,520 -0.00(-0.25%)
Dec 26, 2003 1.375 1.394 1.375 1.382 793,171 +0.00(+0.00%)
Dec 24, 2003 1.392 1.392 1.380 1.382 880,983 +0.00(+0.13%)
Dec 23, 2003 1.354 1.380 1.347 1.380 1,600,691 +0.02(+1.80%)
Dec 22, 2003 1.359 1.364 1.359 1.356 2,724,447 -0.02(-1.27%)
Dec 19, 2003 1.376 1.385 1.364 1.373 1,289,621 +0.01(+0.38%)
Dec 18, 2003 1.350 1.373 1.350 1.368 2,285,390 +0.02(+1.29%)
Dec 17, 2003 1.359 1.368 1.350 1.350 1,274,125 -0.02(-1.27%)
Dec 16, 2003 1.364 1.371 1.356 1.368 837,364 +0.00(+0.00%)
Dec 15, 2003 1.387 1.392 1.364 1.368 1,595,526 +0.00(+0.00%)
Dec 12, 2003 1.371 1.371 1.368 1.368 1,091,041 -0.03(-2.36%)
Dec 11, 2003 1.394 1.401 1.385 1.401 1,306,265 +0.01(+0.63%)
Dec 10, 2003 1.394 1.399 1.385 1.392 995,769 +0.00(+0.00%)
Dec 09, 2003 1.392 1.399 1.385 1.392 1,235,098 +0.00(+0.00%)
Dec 08, 2003 1.382 1.394 1.380 1.392 999,786 +0.01(+0.88%)
Dec 05, 2003 1.382 1.394 1.378 1.380 1,352,753 +0.00(+0.13%)
Dec 04, 2003 1.361 1.382 1.361 1.378 1,446,304 -0.00(-0.13%)
Dec 03, 2003 1.376 1.378 1.373 1.380 1,620,779 +0.01(+0.51%)
Dec 02, 2003 1.361 1.375 1.361 1.373 1,307,413 +0.02(+1.16%)
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.