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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2003 1.625 1.665 1.625 1.634 880,395 +0.00(+0.13%)
May 29, 2003 1.619 1.632 1.612 1.632 1,036,778 +0.00(+0.13%)
May 28, 2003 1.608 1.643 1.608 1.630 1,231,459 +0.01(+0.68%)
May 27, 2003 1.590 1.634 1.590 1.619 1,070,972 +0.03(+1.65%)
May 23, 2003 1.590 1.599 1.579 1.592 894,073 +0.00(+0.14%)
May 22, 2003 1.579 1.592 1.568 1.590 1,140,729 +0.01(+0.69%)
May 21, 2003 1.586 1.599 1.566 1.579 1,458,510 -0.01(-0.83%)
May 20, 2003 1.584 1.610 1.581 1.592 1,081,003 +0.01(+0.83%)
May 19, 2003 1.636 1.636 1.579 1.579 2,157,447 -0.08(-4.64%)
May 16, 2003 1.654 1.663 1.652 1.656 1,245,137 -0.01(-0.40%)
May 15, 2003 1.676 1.682 1.658 1.663 1,117,021 -0.01(-0.79%)
May 14, 2003 1.682 1.682 1.656 1.676 1,073,252 +0.00(+0.26%)
May 13, 2003 1.663 1.671 1.647 1.671 1,205,015 +0.02(+1.33%)
May 12, 2003 1.625 1.654 1.623 1.649 911,398 +0.02(+1.35%)
May 09, 2003 1.623 1.641 1.616 1.627 758,206 -0.00(-0.27%)
May 08, 2003 1.630 1.638 1.621 1.632 839,361 +0.00(+0.27%)
May 07, 2003 1.643 1.652 1.610 1.627 1,225,532 -0.02(-0.93%)
May 06, 2003 1.606 1.643 1.606 1.643 1,053,191 +0.04(+2.32%)
May 05, 2003 1.601 1.621 1.595 1.606 857,598 +0.02(+0.97%)
May 02, 2003 1.570 1.612 1.570 1.590 1,406,991 +0.02(+1.12%)
May 01, 2003 1.573 1.595 1.568 1.573 1,053,647 +0.00(+0.00%)
Apr 30, 2003 1.564 1.597 1.562 1.573 950,608 -0.00(-0.14%)
Apr 29, 2003 1.575 1.581 1.559 1.575 987,538 +0.00(+0.14%)
Apr 28, 2003 1.546 1.575 1.546 1.573 1,158,966 +0.03(+1.85%)
Apr 25, 2003 1.562 1.566 1.535 1.544 1,478,571 -0.02(-1.54%)
Apr 24, 2003 1.597 1.621 1.566 1.568 1,647,264 -0.04(-2.32%)
Apr 23, 2003 1.584 1.612 1.579 1.606 1,003,495 +0.03(+1.95%)
Apr 22, 2003 1.577 1.592 1.564 1.575 1,115,197 +0.00(+0.14%)
Apr 21, 2003 1.553 1.581 1.553 1.573 991,185 +0.02(+1.41%)
Apr 17, 2003 1.551 1.557 1.542 1.551 827,963 +0.00(+0.00%)
Apr 16, 2003 1.562 1.575 1.546 1.551 731,307 -0.00(-0.28%)
Apr 15, 2003 1.544 1.575 1.542 1.555 786,018 +0.01(+0.71%)
Apr 14, 2003 1.544 1.564 1.533 1.544 832,522 +0.00(+0.29%)
Apr 11, 2003 1.553 1.553 1.535 1.540 625,987 -0.00(-0.28%)
Apr 10, 2003 1.562 1.568 1.538 1.544 677,963 -0.02(-1.26%)
Apr 09, 2003 1.564 1.581 1.559 1.564 615,045 -0.00(-0.28%)
Apr 08, 2003 1.570 1.579 1.542 1.568 558,510 -0.01(-0.69%)
Apr 07, 2003 1.590 1.597 1.570 1.579 889,969 +0.01(+0.42%)
Apr 04, 2003 1.579 1.590 1.568 1.573 567,629 +0.01(+0.70%)
Apr 03, 2003 1.573 1.586 1.535 1.562 1,194,073 +0.00(+0.14%)
Apr 02, 2003 1.522 1.566 1.522 1.559 817,477 +0.04(+2.60%)
Apr 01, 2003 1.509 1.522 1.496 1.520 745,440 +0.01(+0.73%)
Mar 31, 2003 1.507 1.524 1.502 1.509 916,413 -0.02(-1.29%)
Mar 28, 2003 1.533 1.535 1.524 1.529 705,775 -0.01(-0.85%)
Mar 27, 2003 1.562 1.568 1.531 1.542 650,608 -0.03(-1.82%)
Mar 26, 2003 1.546 1.570 1.529 1.570 1,303,951 +0.04(+2.43%)
Mar 25, 2003 1.535 1.546 1.509 1.533 1,656,383 +0.04(+2.49%)
Mar 24, 2003 1.498 1.509 1.476 1.496 1,011,702 -0.02(-1.59%)
Mar 21, 2003 1.494 1.522 1.494 1.520 1,146,656 +0.05(+3.13%)
Mar 20, 2003 1.459 1.489 1.459 1.474 674,772 +0.01(+0.75%)
Mar 19, 2003 1.474 1.476 1.448 1.463 680,699 +0.00(+0.00%)
Mar 18, 2003 1.459 1.480 1.448 1.463 869,453 -0.02(-1.19%)
Mar 17, 2003 1.428 1.480 1.426 1.480 867,173 +0.05(+3.21%)
Mar 14, 2003 1.443 1.487 1.421 1.434 787,842 -0.02(-1.36%)
Mar 13, 2003 1.428 1.465 1.426 1.454 930,091 -0.03(-2.21%)
Mar 12, 2003 1.491 1.494 1.437 1.487 1,334,498 -0.01(-0.73%)
Mar 11, 2003 1.478 1.500 1.463 1.498 1,076,899 +0.02(+1.04%)
Mar 10, 2003 1.518 1.518 1.476 1.483 729,939 -0.03(-1.89%)
Mar 07, 2003 1.483 1.522 1.480 1.511 686,626 +0.02(+1.32%)
Mar 06, 2003 1.524 1.524 1.491 1.491 925,988 -0.03(-2.16%)
Mar 05, 2003 1.527 1.535 1.522 1.524 713,981 -0.00(-0.14%)
Mar 04, 2003 1.524 1.542 1.524 1.527 487,842 +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.