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 )

5.285 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 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 1.790 1.803 1.781 1.803 323,252 +0.01(+0.37%)
May 27, 2004 1.794 1.818 1.788 1.796 552,583 -0.00(-0.12%)
May 26, 2004 1.785 1.805 1.785 1.799 418,541 -0.00(-0.24%)
May 25, 2004 1.781 1.816 1.779 1.803 507,446 +0.02(+1.11%)
May 24, 2004 1.801 1.820 1.774 1.783 584,498 -0.02(-1.21%)
May 21, 2004 1.777 1.814 1.770 1.805 613,677 +0.05(+2.62%)
May 20, 2004 1.781 1.785 1.746 1.759 402,127 -0.03(-1.60%)
May 19, 2004 1.766 1.805 1.759 1.788 661,094 +0.04(+2.26%)
May 18, 2004 1.717 1.781 1.717 1.748 820,668 +0.05(+2.84%)
May 17, 2004 1.715 1.744 1.698 1.700 739,057 -0.03(-1.90%)
May 14, 2004 1.733 1.737 1.711 1.733 414,893 -0.02(-1.25%)
May 13, 2004 1.755 1.774 1.722 1.755 543,465 -0.03(-1.60%)
May 12, 2004 1.733 1.785 1.711 1.783 622,340 +0.03(+1.62%)
May 11, 2004 1.788 1.788 1.733 1.755 667,933 +0.02(+1.27%)
May 10, 2004 1.715 1.763 1.590 1.733 1,868,389 -0.00(-0.13%)
May 07, 2004 1.810 1.820 1.715 1.735 721,276 -0.07(-4.00%)
May 06, 2004 1.796 1.807 1.766 1.807 490,121 -0.01(-0.60%)
May 05, 2004 1.801 1.827 1.779 1.818 693,921 +0.00(+0.24%)
May 04, 2004 1.799 1.829 1.790 1.814 526,139 +0.02(+0.85%)
May 03, 2004 1.781 1.799 1.777 1.799 606,839 +0.03(+1.49%)
Apr 30, 2004 1.807 1.807 1.722 1.772 1,190,425 -0.03(-1.70%)
Apr 29, 2004 1.801 1.845 1.792 1.803 684,346 -0.03(-1.56%)
Apr 28, 2004 1.825 1.849 1.816 1.831 698,936 -0.01(-0.36%)
Apr 27, 2004 1.814 1.853 1.810 1.838 872,188 +0.00(+0.12%)
Apr 26, 2004 1.845 1.860 1.836 1.836 574,468 -0.02(-0.83%)
Apr 23, 2004 1.842 1.862 1.836 1.851 656,991 -0.00(-0.12%)
Apr 22, 2004 1.860 1.864 1.838 1.853 624,620 -0.01(-0.59%)
Apr 21, 2004 1.849 1.864 1.834 1.864 744,073 +0.02(+0.83%)
Apr 20, 2004 1.856 1.875 1.847 1.849 640,577 -0.00(-0.12%)
Apr 19, 2004 1.869 1.871 1.831 1.851 594,529 -0.01(-0.71%)
Apr 16, 2004 1.875 1.882 1.842 1.864 543,009 -0.01(-0.58%)
Apr 15, 2004 1.875 1.884 1.831 1.875 863,981 -0.02(-1.16%)
Apr 14, 2004 1.875 1.902 1.860 1.897 473,252 +0.02(+1.17%)
Apr 13, 2004 1.908 1.915 1.867 1.875 657,446 -0.03(-1.72%)
Apr 12, 2004 1.904 1.930 1.893 1.908 688,905 +0.03(+1.40%)
Apr 08, 2004 1.862 1.893 1.862 1.882 594,073 +0.03(+1.42%)
Apr 07, 2004 1.860 1.880 1.851 1.856 641,489 -0.00(-0.24%)
Apr 06, 2004 1.869 1.875 1.849 1.860 849,848 -0.02(-0.93%)
Apr 05, 2004 1.908 1.908 1.871 1.877 437,690 -0.03(-1.61%)
Apr 02, 2004 1.915 1.919 1.899 1.908 468,237 +0.01(+0.35%)
Apr 01, 2004 1.882 1.919 1.877 1.902 661,550 +0.02(+0.81%)
Mar 31, 2004 1.873 1.893 1.869 1.886 480,547 +0.00(+0.00%)
Mar 30, 2004 1.886 1.895 1.849 1.886 562,614 -0.00(-0.12%)
Mar 29, 2004 1.858 1.893 1.858 1.888 664,285 +0.02(+1.17%)
Mar 26, 2004 1.849 1.882 1.849 1.867 842,553 +0.02(+0.95%)
Mar 25, 2004 1.847 1.871 1.836 1.849 1,144,377 +0.02(+1.08%)
Mar 24, 2004 1.847 1.860 1.812 1.829 872,644 -0.01(-0.36%)
Mar 23, 2004 1.840 1.853 1.820 1.836 864,893 +0.01(+0.36%)
Mar 22, 2004 1.888 1.888 1.829 1.829 1,110,182 -0.05(-2.57%)
Mar 19, 2004 1.910 1.926 1.869 1.877 762,766 -0.03(-1.61%)
Mar 18, 2004 1.904 1.919 1.897 1.908 520,212 -0.00(-0.11%)
Mar 17, 2004 1.935 1.937 1.910 1.910 853,495 -0.03(-1.47%)
Mar 16, 2004 1.924 1.943 1.913 1.939 638,753 +0.01(+0.57%)
Mar 15, 2004 1.970 1.983 1.924 1.928 742,249 -0.07(-3.30%)
Mar 12, 2004 1.956 1.994 1.954 1.994 738,146 +0.05(+2.60%)
Mar 11, 2004 1.976 1.978 1.943 1.943 844,833 -0.04(-2.10%)
Mar 10, 2004 1.983 2.005 1.974 1.985 615,957 +0.00(+0.22%)
Mar 09, 2004 1.976 1.992 1.974 1.981 522,036 +0.00(+0.00%)
Mar 08, 2004 1.970 1.987 1.970 1.981 409,878 +0.01(+0.44%)
Mar 05, 2004 1.967 1.981 1.967 1.972 574,012 -0.00(-0.11%)
Mar 04, 2004 1.981 1.983 1.963 1.974 483,738 +0.00(+0.11%)
Mar 03, 2004 1.963 1.976 1.959 1.972 521,580 +0.01(+0.45%)
Mar 02, 2004 1.985 1.985 1.954 1.963 676,595 -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.