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 28, 2004 1.788 1.801 1.779 1.801 323,593 +0.01(+0.37%)
May 27, 2004 1.792 1.816 1.786 1.794 553,166 -0.00(-0.12%)
May 26, 2004 1.783 1.803 1.783 1.797 418,982 -0.00(-0.24%)
May 25, 2004 1.779 1.814 1.777 1.801 507,982 +0.02(+1.11%)
May 24, 2004 1.799 1.819 1.773 1.781 585,115 -0.02(-1.22%)
May 21, 2004 1.775 1.812 1.768 1.803 614,325 +0.05(+2.62%)
May 20, 2004 1.779 1.783 1.744 1.757 402,552 -0.03(-1.59%)
May 19, 2004 1.764 1.803 1.757 1.786 661,792 +0.04(+2.26%)
May 18, 2004 1.716 1.779 1.716 1.746 821,534 +0.05(+2.84%)
May 17, 2004 1.713 1.742 1.696 1.698 739,837 -0.03(-1.90%)
May 14, 2004 1.731 1.735 1.709 1.731 415,331 -0.02(-1.25%)
May 13, 2004 1.753 1.773 1.720 1.753 544,038 -0.03(-1.60%)
May 12, 2004 1.731 1.783 1.709 1.781 622,997 +0.03(+1.62%)
May 11, 2004 1.786 1.786 1.731 1.753 668,638 +0.02(+1.27%)
May 10, 2004 1.713 1.762 1.588 1.731 1,870,361 -0.00(-0.13%)
May 07, 2004 1.808 1.819 1.713 1.733 722,037 -0.07(-4.00%)
May 06, 2004 1.794 1.805 1.764 1.805 490,638 -0.01(-0.60%)
May 05, 2004 1.799 1.825 1.777 1.816 694,653 +0.00(+0.24%)
May 04, 2004 1.797 1.827 1.788 1.812 526,695 +0.02(+0.85%)
May 03, 2004 1.779 1.797 1.775 1.797 607,479 +0.03(+1.49%)
Apr 30, 2004 1.805 1.805 1.720 1.770 1,191,682 -0.03(-1.70%)
Apr 29, 2004 1.799 1.843 1.790 1.801 685,068 -0.03(-1.56%)
Apr 28, 2004 1.823 1.847 1.814 1.829 699,673 -0.01(-0.36%)
Apr 27, 2004 1.812 1.851 1.808 1.836 873,109 +0.00(+0.12%)
Apr 26, 2004 1.843 1.858 1.834 1.834 575,074 -0.02(-0.83%)
Apr 23, 2004 1.840 1.860 1.834 1.849 657,684 -0.00(-0.12%)
Apr 22, 2004 1.858 1.862 1.836 1.851 625,279 -0.01(-0.59%)
Apr 21, 2004 1.847 1.862 1.832 1.862 744,858 +0.02(+0.83%)
Apr 20, 2004 1.854 1.873 1.845 1.847 641,253 -0.00(-0.12%)
Apr 19, 2004 1.867 1.869 1.829 1.849 595,156 -0.01(-0.71%)
Apr 16, 2004 1.873 1.880 1.840 1.862 543,582 -0.01(-0.58%)
Apr 15, 2004 1.873 1.882 1.829 1.873 864,893 -0.02(-1.16%)
Apr 14, 2004 1.873 1.900 1.858 1.895 473,751 +0.02(+1.17%)
Apr 13, 2004 1.906 1.913 1.865 1.873 658,140 -0.03(-1.72%)
Apr 12, 2004 1.902 1.928 1.891 1.906 689,632 +0.03(+1.40%)
Apr 08, 2004 1.860 1.891 1.860 1.880 594,699 +0.03(+1.42%)
Apr 07, 2004 1.858 1.878 1.849 1.854 642,166 -0.00(-0.24%)
Apr 06, 2004 1.867 1.873 1.847 1.858 850,745 -0.02(-0.93%)
Apr 05, 2004 1.906 1.906 1.869 1.876 438,151 -0.03(-1.61%)
Apr 02, 2004 1.913 1.917 1.897 1.906 468,731 +0.01(+0.35%)
Apr 01, 2004 1.880 1.917 1.876 1.900 662,248 +0.02(+0.81%)
Mar 31, 2004 1.871 1.891 1.867 1.884 481,054 +0.00(+0.00%)
Mar 30, 2004 1.884 1.893 1.847 1.884 563,207 -0.00(-0.12%)
Mar 29, 2004 1.856 1.891 1.856 1.886 664,986 +0.02(+1.18%)
Mar 26, 2004 1.847 1.880 1.847 1.865 843,442 +0.02(+0.95%)
Mar 25, 2004 1.845 1.869 1.834 1.847 1,145,584 +0.02(+1.08%)
Mar 24, 2004 1.845 1.858 1.810 1.827 873,565 -0.01(-0.36%)
Mar 23, 2004 1.838 1.851 1.819 1.834 865,806 +0.01(+0.36%)
Mar 22, 2004 1.886 1.886 1.827 1.827 1,111,354 -0.05(-2.57%)
Mar 19, 2004 1.908 1.924 1.867 1.876 763,571 -0.03(-1.61%)
Mar 18, 2004 1.902 1.917 1.895 1.906 520,761 -0.00(-0.11%)
Mar 17, 2004 1.932 1.935 1.908 1.908 854,396 -0.03(-1.47%)
Mar 16, 2004 1.922 1.941 1.911 1.937 639,427 +0.01(+0.57%)
Mar 15, 2004 1.968 1.981 1.922 1.926 743,032 -0.07(-3.30%)
Mar 12, 2004 1.954 1.992 1.952 1.992 738,924 +0.05(+2.60%)
Mar 11, 2004 1.974 1.976 1.941 1.941 845,724 -0.04(-2.10%)
Mar 10, 2004 1.981 2.003 1.972 1.983 616,607 +0.00(+0.22%)
Mar 09, 2004 1.974 1.989 1.972 1.978 522,587 +0.00(+0.00%)
Mar 08, 2004 1.968 1.985 1.968 1.978 410,311 +0.01(+0.44%)
Mar 05, 2004 1.965 1.978 1.965 1.970 574,618 -0.00(-0.11%)
Mar 04, 2004 1.978 1.981 1.961 1.972 484,249 +0.00(+0.11%)
Mar 03, 2004 1.961 1.974 1.957 1.970 522,131 +0.01(+0.45%)
Mar 02, 2004 1.983 1.983 1.952 1.961 677,309 -0.00(-0.11%)
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.