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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2003 1.548 1.566 1.543 1.550 892,177 -0.02(-1.29%)
Mar 28, 2003 1.575 1.577 1.566 1.570 687,110 -0.01(-0.85%)
Mar 27, 2003 1.604 1.611 1.573 1.584 633,401 -0.03(-1.82%)
Mar 26, 2003 1.588 1.613 1.570 1.613 1,269,467 +0.04(+2.43%)
Mar 25, 2003 1.577 1.588 1.550 1.575 1,612,578 +0.04(+2.49%)
Mar 24, 2003 1.539 1.550 1.516 1.536 984,946 -0.02(-1.59%)
Mar 21, 2003 1.534 1.564 1.534 1.561 1,116,332 +0.05(+3.12%)
Mar 20, 2003 1.498 1.530 1.498 1.514 656,927 +0.01(+0.75%)
Mar 19, 2003 1.514 1.516 1.487 1.503 662,697 +0.00(+0.00%)
Mar 18, 2003 1.498 1.521 1.487 1.503 846,459 -0.02(-1.19%)
Mar 17, 2003 1.467 1.521 1.464 1.521 844,239 +0.05(+3.21%)
Mar 14, 2003 1.482 1.527 1.460 1.473 767,006 -0.02(-1.36%)
Mar 13, 2003 1.467 1.505 1.464 1.494 905,493 -0.03(-2.21%)
Mar 12, 2003 1.532 1.534 1.476 1.527 1,299,206 -0.01(-0.73%)
Mar 11, 2003 1.518 1.541 1.503 1.539 1,048,419 +0.02(+1.04%)
Mar 10, 2003 1.559 1.559 1.516 1.523 710,635 -0.03(-1.89%)
Mar 07, 2003 1.523 1.564 1.521 1.552 668,467 +0.02(+1.32%)
Mar 06, 2003 1.566 1.566 1.532 1.532 901,499 -0.03(-2.16%)
Mar 05, 2003 1.568 1.577 1.564 1.566 695,099 -0.00(-0.14%)
Mar 04, 2003 1.566 1.584 1.566 1.568 474,940 +0.00(+0.00%)
Mar 03, 2003 1.564 1.588 1.564 1.568 656,039 -0.00(-0.29%)
Feb 28, 2003 1.577 1.600 1.557 1.573 544,628 -0.00(-0.29%)
Feb 27, 2003 1.548 1.586 1.541 1.577 618,754 +0.03(+2.04%)
Feb 26, 2003 1.541 1.566 1.532 1.546 472,721 -0.01(-0.58%)
Feb 25, 2003 1.557 1.564 1.536 1.555 638,728 -0.00(-0.29%)
Feb 24, 2003 1.573 1.588 1.536 1.559 426,558 -0.03(-1.98%)
Feb 21, 2003 1.570 1.597 1.566 1.591 463,399 +0.02(+1.29%)
Feb 20, 2003 1.586 1.586 1.566 1.570 327,131 -0.01(-0.43%)
Feb 19, 2003 1.593 1.597 1.568 1.577 438,543 -0.01(-0.71%)
Feb 18, 2003 1.552 1.588 1.552 1.588 789,200 +0.04(+2.32%)
Feb 14, 2003 1.509 1.566 1.478 1.552 570,372 +0.04(+2.84%)
Feb 13, 2003 1.548 1.548 1.482 1.509 859,775 -0.04(-2.47%)
Feb 12, 2003 1.568 1.577 1.532 1.548 618,310 -0.03(-1.86%)
Feb 11, 2003 1.586 1.600 1.577 1.577 528,204 +0.00(+0.00%)
Feb 10, 2003 1.579 1.586 1.566 1.577 691,992 -0.00(-0.29%)
Feb 07, 2003 1.588 1.600 1.577 1.582 652,488 -0.01(-0.42%)
Feb 06, 2003 1.604 1.604 1.579 1.588 324,912 -0.02(-1.26%)
Feb 05, 2003 1.609 1.640 1.600 1.609 538,413 +0.00(+0.00%)
Feb 04, 2003 1.622 1.627 1.600 1.609 464,287 -0.02(-1.52%)
Feb 03, 2003 1.593 1.663 1.593 1.633 760,348 +0.04(+2.26%)
Jan 31, 2003 1.593 1.611 1.579 1.597 563,714 +0.00(+0.28%)
Jan 30, 2003 1.633 1.640 1.588 1.593 504,679 -0.02(-1.53%)
Jan 29, 2003 1.595 1.624 1.577 1.618 643,610 +0.00(+0.28%)
Jan 28, 2003 1.606 1.624 1.588 1.613 786,093 +0.01(+0.70%)
Jan 27, 2003 1.640 1.651 1.591 1.602 630,738 -0.05(-3.27%)
Jan 24, 2003 1.678 1.681 1.645 1.656 560,163 -0.02(-1.34%)
Jan 23, 2003 1.717 1.723 1.672 1.678 571,260 -0.04(-2.10%)
Jan 22, 2003 1.717 1.726 1.690 1.714 775,440 -0.02(-1.17%)
Jan 21, 2003 1.712 1.769 1.712 1.735 1,125,653 +0.00(+0.00%)
Jan 17, 2003 1.748 1.753 1.723 1.735 847,790 -0.03(-1.53%)
Jan 16, 2003 1.760 1.771 1.760 1.762 498,465 +0.00(+0.13%)
Jan 15, 2003 1.760 1.780 1.744 1.760 580,581 +0.00(+0.00%)
Jan 14, 2003 1.757 1.778 1.742 1.760 932,126 +0.00(+0.13%)
Jan 13, 2003 1.753 1.760 1.728 1.757 1,000,482 +0.02(+1.30%)
Jan 10, 2003 1.690 1.748 1.676 1.735 881,525 +0.03(+1.72%)
Jan 09, 2003 1.667 1.728 1.651 1.705 908,157 +0.03(+1.75%)
Jan 08, 2003 1.678 1.701 1.647 1.676 620,529 -0.00(-0.13%)
Jan 07, 2003 1.667 1.730 1.667 1.678 736,823 +0.01(+0.68%)
Jan 06, 2003 1.633 1.685 1.631 1.667 901,943 +0.06(+3.79%)
Jan 03, 2003 1.611 1.620 1.588 1.606 506,899 +0.02(+1.14%)
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.