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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Apr 29, 2005 1.519 1.533 1.507 1.525 573,356 +0.01(+0.46%)
Apr 28, 2005 1.523 1.528 1.514 1.518 512,519 -0.01(-0.68%)
Apr 27, 2005 1.533 1.539 1.521 1.528 587,130 -0.01(-0.68%)
Apr 26, 2005 1.539 1.545 1.533 1.539 662,889 -0.01(-0.56%)
Apr 25, 2005 1.549 1.551 1.533 1.547 936,654 +0.00(+0.00%)
Apr 22, 2005 1.544 1.549 1.537 1.547 591,148 +0.01(+0.34%)
Apr 21, 2005 1.528 1.547 1.525 1.542 571,634 +0.02(+1.03%)
Apr 20, 2005 1.528 1.537 1.525 1.526 620,418 +0.00(+0.00%)
Apr 19, 2005 1.511 1.532 1.511 1.526 738,648 +0.02(+1.16%)
Apr 18, 2005 1.502 1.519 1.502 1.509 643,375 +0.01(+0.46%)
Apr 15, 2005 1.547 1.547 1.502 1.502 829,329 -0.03(-2.27%)
Apr 14, 2005 1.551 1.554 1.533 1.537 569,912 -0.02(-1.01%)
Apr 13, 2005 1.554 1.559 1.542 1.552 730,039 -0.00(-0.11%)
Apr 12, 2005 1.542 1.554 1.533 1.554 621,566 +0.01(+0.79%)
Apr 11, 2005 1.544 1.545 1.535 1.542 578,521 -0.00(-0.23%)
Apr 08, 2005 1.542 1.552 1.542 1.545 664,611 +0.00(+0.00%)
Apr 07, 2005 1.551 1.554 1.542 1.545 567,043 -0.00(-0.23%)
Apr 06, 2005 1.559 1.565 1.547 1.549 653,706 -0.01(-0.34%)
Apr 05, 2005 1.540 1.556 1.537 1.554 663,463 +0.01(+0.68%)
Apr 04, 2005 1.554 1.556 1.535 1.544 916,566 -0.01(-0.78%)
Apr 01, 2005 1.565 1.568 1.554 1.556 729,465 -0.01(-0.78%)
Mar 31, 2005 1.565 1.568 1.559 1.568 648,541 +0.00(+0.11%)
Mar 30, 2005 1.563 1.568 1.559 1.566 751,274 +0.00(+0.00%)
Mar 29, 2005 1.577 1.577 1.558 1.566 754,144 -0.01(-0.66%)
Mar 28, 2005 1.572 1.601 1.568 1.577 1,513,454 +0.00(+0.00%)
Mar 24, 2005 1.591 1.591 1.561 1.577 1,332,666 +0.02(+1.01%)
Mar 23, 2005 1.551 1.568 1.544 1.561 1,055,458 +0.01(+0.67%)
Mar 22, 2005 1.552 1.558 1.551 1.551 678,959 +0.00(+0.11%)
Mar 21, 2005 1.565 1.568 1.547 1.549 985,438 -0.01(-0.45%)
Mar 18, 2005 1.561 1.563 1.551 1.556 552,694 -0.00(-0.11%)
Mar 17, 2005 1.561 1.563 1.551 1.558 650,837 +0.00(+0.11%)
Mar 16, 2005 1.568 1.568 1.551 1.556 819,572 -0.02(-1.11%)
Mar 15, 2005 1.572 1.573 1.563 1.573 713,395 +0.01(+0.33%)
Mar 14, 2005 1.577 1.577 1.558 1.568 733,483 -0.04(-2.28%)
Mar 11, 2005 1.620 1.620 1.591 1.605 955,020 -0.01(-0.65%)
Mar 10, 2005 1.605 1.615 1.599 1.615 674,368 +0.01(+0.54%)
Mar 09, 2005 1.613 1.620 1.606 1.606 701,916 -0.01(-0.43%)
Mar 08, 2005 1.619 1.619 1.603 1.613 764,475 +0.00(+0.00%)
Mar 07, 2005 1.603 1.615 1.601 1.613 794,893 +0.01(+0.54%)
Mar 04, 2005 1.601 1.615 1.598 1.605 758,162 +0.01(+0.33%)
Mar 03, 2005 1.594 1.599 1.589 1.599 651,984 +0.01(+0.44%)
Mar 02, 2005 1.599 1.606 1.580 1.593 1,027,335 -0.01(-0.76%)
Mar 01, 2005 1.601 1.610 1.599 1.605 590,000 +0.00(+0.11%)
Feb 28, 2005 1.603 1.603 1.589 1.603 572,782 +0.00(+0.00%)
Feb 25, 2005 1.594 1.603 1.589 1.603 713,969 +0.02(+0.99%)
Feb 24, 2005 1.586 1.589 1.580 1.587 628,453 +0.01(+0.55%)
Feb 23, 2005 1.570 1.586 1.568 1.579 868,356 +0.01(+0.55%)
Feb 22, 2005 1.586 1.589 1.568 1.570 976,829 -0.02(-1.31%)
Feb 18, 2005 1.594 1.599 1.589 1.591 715,691 -0.01(-0.54%)
Feb 17, 2005 1.603 1.608 1.594 1.599 1,006,673 -0.01(-0.54%)
Feb 16, 2005 1.612 1.613 1.603 1.608 630,175 -0.00(-0.11%)
Feb 15, 2005 1.601 1.613 1.598 1.610 814,981 +0.01(+0.54%)
Feb 14, 2005 1.603 1.608 1.596 1.601 759,309 +0.00(+0.11%)
Feb 11, 2005 1.606 1.606 1.593 1.599 879,261 +0.00(+0.00%)
Feb 10, 2005 1.591 1.603 1.591 1.599 619,270 +0.01(+0.44%)
Feb 09, 2005 1.589 1.598 1.587 1.593 532,033 +0.00(+0.11%)
Feb 08, 2005 1.582 1.596 1.582 1.591 930,915 +0.00(+0.22%)
Feb 07, 2005 1.577 1.593 1.575 1.587 972,238 +0.01(+0.66%)
Feb 04, 2005 1.575 1.580 1.572 1.577 658,872 +0.00(+0.22%)
Feb 03, 2005 1.573 1.579 1.570 1.573 673,220 -0.00(-0.22%)
Feb 02, 2005 1.586 1.586 1.573 1.577 939,524 +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.