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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
May 31, 2002 2.480 2.507 2.465 2.478 674,571 +0.00(+0.18%)
May 28, 2002 2.482 2.500 2.465 2.474 708,345 -0.01(-0.35%)
May 27, 2002 2.493 2.504 2.478 2.482 325,419 +0.00(+0.00%)
May 24, 2002 2.493 2.504 2.478 2.482 325,419 -0.00(-0.09%)
May 23, 2002 2.487 2.502 2.467 2.485 688,263 -0.01(-0.44%)
May 22, 2002 2.471 2.496 2.469 2.496 762,658 +0.03(+1.15%)
May 21, 2002 2.496 2.515 2.467 2.467 588,766 -0.03(-1.14%)
May 20, 2002 2.443 2.498 2.443 2.496 798,258 +0.00(+0.18%)
May 17, 2002 2.480 2.498 2.476 2.491 490,182 +0.01(+0.35%)
May 16, 2002 2.513 2.542 2.476 2.482 989,036 -0.03(-1.31%)
May 15, 2002 2.502 2.559 2.500 2.515 1,132,805 +0.00(+0.17%)
May 14, 2002 2.502 2.515 2.487 2.511 781,827 +0.02(+0.97%)
May 13, 2002 2.456 2.498 2.443 2.487 851,201 +0.02(+0.80%)
May 10, 2002 2.465 2.474 2.447 2.467 594,243 +0.01(+0.45%)
May 09, 2002 2.445 2.474 2.445 2.456 644,448 +0.01(+0.54%)
May 08, 2002 2.436 2.456 2.428 2.443 507,982 +0.01(+0.27%)
May 07, 2002 2.454 2.461 2.432 2.436 624,366 +0.00(+0.00%)
May 06, 2002 2.463 2.465 2.432 2.436 717,473 -0.02(-0.80%)
May 03, 2002 2.441 2.476 2.417 2.456 877,673 +0.02(+0.90%)
May 02, 2002 2.423 2.441 2.410 2.434 796,432 +0.02(+0.72%)
May 01, 2002 2.415 2.441 2.406 2.417 887,257 +0.00(+0.09%)
Apr 30, 2002 2.410 2.432 2.399 2.415 820,622 +0.01(+0.27%)
Apr 29, 2002 2.404 2.423 2.399 2.408 450,931 -0.00(-0.09%)
Apr 26, 2002 2.428 2.439 2.404 2.410 551,341 -0.02(-0.63%)
Apr 25, 2002 2.404 2.428 2.393 2.425 722,037 +0.03(+1.19%)
Apr 24, 2002 2.397 2.443 2.393 2.397 837,509 +0.00(+0.18%)
Apr 23, 2002 2.417 2.432 2.377 2.393 1,410,757 -0.03(-1.27%)
Apr 22, 2002 2.445 2.447 2.417 2.423 716,104 -0.01(-0.36%)
Apr 19, 2002 2.452 2.465 2.432 2.432 712,909 -0.01(-0.54%)
Apr 18, 2002 2.454 2.454 2.439 2.445 699,673 -0.01(-0.36%)
Apr 17, 2002 2.465 2.474 2.434 2.454 671,376 +0.00(+0.00%)
Apr 16, 2002 2.476 2.476 2.447 2.454 696,935 -0.02(-0.88%)
Apr 15, 2002 2.461 2.476 2.432 2.476 896,385 +0.04(+1.53%)
Apr 12, 2002 2.430 2.441 2.423 2.439 513,002 +0.00(+0.09%)
Apr 11, 2002 2.436 2.463 2.432 2.436 632,125 +0.01(+0.45%)
Apr 10, 2002 2.430 2.441 2.419 2.425 466,905 -0.01(-0.45%)
Apr 09, 2002 2.421 2.439 2.410 2.436 533,541 +0.03(+1.09%)
Apr 08, 2002 2.434 2.439 2.395 2.410 825,642 -0.02(-0.99%)
Apr 05, 2002 2.441 2.447 2.415 2.434 542,669 +0.00(+0.09%)
Apr 04, 2002 2.419 2.439 2.412 2.432 2,738,449 +0.01(+0.27%)
Apr 03, 2002 2.439 2.450 2.421 2.425 504,787 -0.02(-0.90%)
Apr 02, 2002 2.439 2.450 2.415 2.447 689,632 +0.03(+1.18%)
Apr 01, 2002 2.415 2.447 2.410 2.419 601,089 -0.01(-0.27%)
Mar 29, 2002 2.450 2.461 2.412 2.425 543,582 +0.00(+0.00%)
Mar 28, 2002 2.450 2.461 2.412 2.425 543,582 -0.03(-1.25%)
Mar 27, 2002 2.461 2.463 2.432 2.456 558,643 -0.00(-0.09%)
Mar 26, 2002 2.432 2.471 2.425 2.458 1,049,282 +0.02(+0.90%)
Mar 25, 2002 2.498 2.498 2.425 2.436 1,013,226 +0.01(+0.36%)
Mar 22, 2002 2.410 2.452 2.410 2.428 1,145,128 +0.03(+1.09%)
Mar 21, 2002 2.399 2.410 2.390 2.401 591,505 +0.01(+0.55%)
Mar 20, 2002 2.395 2.404 2.379 2.388 578,725 +0.02(+0.65%)
Mar 19, 2002 2.417 2.417 2.371 2.373 606,110 -0.04(-1.63%)
Mar 18, 2002 2.410 2.428 2.377 2.412 677,766 -0.01(-0.27%)
Mar 15, 2002 2.406 2.428 2.399 2.419 470,100 +0.01(+0.55%)
Mar 14, 2002 2.404 2.421 2.388 2.406 658,140 +0.00(+0.09%)
Mar 13, 2002 2.399 2.432 2.388 2.404 711,996 -0.06(-2.58%)
Mar 12, 2002 2.476 2.498 2.458 2.467 904,601 -0.01(-0.35%)
Mar 11, 2002 2.487 2.487 2.454 2.476 702,412 +0.00(+0.09%)
Mar 08, 2002 2.450 2.476 2.450 2.474 820,165 +0.03(+1.26%)
Mar 07, 2002 2.421 2.454 2.421 2.443 734,360 +0.03(+1.09%)
Mar 06, 2002 2.421 2.423 2.412 2.417 730,253 -0.01(-0.27%)
Mar 05, 2002 2.399 2.423 2.388 2.423 1,000,903 +0.02(+0.91%)
Mar 04, 2002 2.421 2.421 2.401 2.401 944,765 -0.02(-0.63%)
Mar 01, 2002 2.406 2.428 2.393 2.417 782,283 +0.01(+0.46%)
Feb 28, 2002 2.351 2.406 2.351 2.406 715,191 +0.05(+2.23%)
Feb 27, 2002 2.347 2.375 2.340 2.353 838,878 +0.02(+0.75%)
Feb 26, 2002 2.336 2.366 2.333 2.336 863,524 -0.02(-0.65%)
Feb 25, 2002 2.322 2.353 2.316 2.351 902,319 +0.04(+1.71%)
Feb 22, 2002 2.307 2.320 2.287 2.312 688,720 +0.00(+0.19%)
Feb 21, 2002 2.298 2.320 2.294 2.307 3,925,111 +0.01(+0.29%)
Feb 20, 2002 2.266 2.301 2.263 2.301 818,796 +0.02(+0.77%)
Feb 19, 2002 2.283 2.303 2.266 2.283 1,005,467 -0.02(-0.95%)
Feb 18, 2002 2.325 2.344 2.290 2.305 1,146,497 +0.00(+0.00%)
Feb 15, 2002 2.325 2.344 2.290 2.305 1,146,497 -0.03(-1.13%)
Feb 14, 2002 2.344 2.351 2.318 2.331 752,160 +0.00(+0.00%)
Feb 13, 2002 2.336 2.349 2.316 2.331 930,616 -0.00(-0.09%)
Feb 12, 2002 2.347 2.353 2.318 2.333 867,175 -0.01(-0.28%)
Feb 11, 2002 2.327 2.349 2.307 2.340 5,978,948 +0.01(+0.57%)
Feb 08, 2002 2.312 2.338 2.303 2.327 923,313 -0.01(-0.56%)
Feb 07, 2002 2.320 2.342 2.320 2.340 534,910 +0.02(+0.95%)
Feb 06, 2002 2.338 2.342 2.301 2.318 914,642 -0.01(-0.38%)
Feb 05, 2002 2.340 2.349 2.316 2.327 581,920 -0.01(-0.56%)
Feb 04, 2002 2.355 2.360 2.333 2.340 502,505 -0.04(-1.48%)
Feb 01, 2002 2.358 2.377 2.347 2.375 732,991 -0.00(-0.18%)
Jan 31, 2002 2.340 2.379 2.322 2.379 593,787 +0.05(+1.97%)
Jan 30, 2002 2.333 2.333 2.305 2.333 1,077,123 +0.00(+0.00%)
Jan 29, 2002 2.358 2.397 2.333 2.333 1,224,087 -0.04(-1.84%)
Jan 28, 2002 2.412 2.412 2.366 2.377 916,011 -0.03(-1.27%)
Jan 25, 2002 2.408 2.419 2.395 2.408 886,344 +0.00(+0.18%)
Jan 24, 2002 2.415 2.419 2.395 2.404 622,997 +0.01(+0.27%)
Jan 23, 2002 2.375 2.404 2.366 2.397 528,520 +0.03(+1.30%)
Jan 22, 2002 2.386 2.395 2.360 2.366 796,888 -0.02(-0.83%)
Jan 21, 2002 2.412 2.419 2.379 2.386 721,125 +0.00(+0.00%)
Jan 18, 2002 2.412 2.419 2.379 2.386 721,125 -0.02(-1.00%)
Jan 17, 2002 2.397 2.417 2.388 2.410 740,294 +0.02(+0.82%)
Jan 16, 2002 2.406 2.406 2.388 2.390 721,125 -0.02(-0.64%)
Jan 15, 2002 2.415 2.421 2.401 2.406 713,366 +0.00(+0.00%)
Jan 14, 2002 2.410 2.419 2.390 2.406 633,038 -0.00(-0.18%)
Jan 11, 2002 2.399 2.436 2.393 2.410 664,530 +0.01(+0.27%)
Jan 10, 2002 2.408 2.417 2.390 2.404 666,812 +0.04(+1.67%)
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.