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 (%)
Jul 29, 2005 1.579 1.584 1.573 1.579 944,537 +0.00(+0.22%)
Jul 28, 2005 1.566 1.575 1.565 1.575 700,933 +0.01(+0.67%)
Jul 27, 2005 1.568 1.570 1.563 1.565 995,096 -0.00(-0.22%)
Jul 26, 2005 1.568 1.573 1.566 1.568 819,288 +0.00(+0.11%)
Jul 25, 2005 1.566 1.572 1.563 1.566 711,850 +0.00(+0.00%)
Jul 22, 2005 1.566 1.568 1.560 1.566 773,325 +0.00(+0.00%)
Jul 21, 2005 1.566 1.568 1.565 1.566 469,395 +0.00(+0.00%)
Jul 20, 2005 1.566 1.572 1.565 1.566 658,418 +0.00(+0.11%)
Jul 19, 2005 1.565 1.568 1.560 1.565 694,614 -0.00(-0.22%)
Jul 18, 2005 1.563 1.572 1.560 1.568 716,446 -0.00(-0.22%)
Jul 15, 2005 1.566 1.572 1.563 1.572 585,452 +0.00(+0.11%)
Jul 14, 2005 1.573 1.577 1.566 1.570 757,238 +0.00(+0.00%)
Jul 13, 2005 1.568 1.573 1.563 1.570 552,129 +0.00(+0.11%)
Jul 12, 2005 1.560 1.570 1.558 1.568 691,741 -0.00(-0.11%)
Jul 11, 2005 1.560 1.570 1.556 1.570 823,884 +0.01(+0.45%)
Jul 08, 2005 1.560 1.568 1.556 1.563 709,552 +0.01(+0.45%)
Jul 07, 2005 1.560 1.563 1.553 1.556 718,744 -0.01(-0.67%)
Jul 06, 2005 1.566 1.573 1.565 1.566 619,349 +0.00(+0.00%)
Jul 05, 2005 1.565 1.575 1.563 1.566 485,482 +0.00(+0.11%)
Jul 01, 2005 1.560 1.566 1.556 1.565 317,143 +0.01(+0.33%)
Jun 30, 2005 1.568 1.570 1.558 1.560 496,973 -0.01(-0.44%)
Jun 29, 2005 1.575 1.577 1.563 1.566 781,943 +0.00(+0.00%)
Jun 28, 2005 1.572 1.579 1.565 1.566 496,399 -0.00(-0.11%)
Jun 27, 2005 1.551 1.568 1.549 1.568 1,397,271 +0.01(+0.90%)
Jun 24, 2005 1.570 1.570 1.553 1.554 1,146,199 -0.00(-0.22%)
Jun 23, 2005 1.558 1.566 1.551 1.558 831,353 -0.00(-0.22%)
Jun 22, 2005 1.560 1.568 1.558 1.561 620,498 -0.00(-0.11%)
Jun 21, 2005 1.566 1.568 1.558 1.563 874,443 +0.00(+0.22%)
Jun 20, 2005 1.561 1.563 1.551 1.560 679,676 -0.00(-0.11%)
Jun 17, 2005 1.551 1.561 1.549 1.561 544,660 +0.01(+0.67%)
Jun 16, 2005 1.544 1.553 1.544 1.551 656,120 +0.01(+0.45%)
Jun 15, 2005 1.554 1.561 1.542 1.544 900,872 -0.01(-0.89%)
Jun 14, 2005 1.563 1.565 1.553 1.558 920,406 -0.04(-2.40%)
Jun 13, 2005 1.598 1.600 1.587 1.596 858,356 -0.00(-0.11%)
Jun 10, 2005 1.601 1.601 1.589 1.598 750,344 +0.00(+0.00%)
Jun 09, 2005 1.584 1.601 1.584 1.598 1,014,630 +0.01(+0.66%)
Jun 08, 2005 1.587 1.594 1.586 1.587 517,656 -0.00(-0.11%)
Jun 07, 2005 1.577 1.593 1.577 1.589 586,026 +0.01(+0.66%)
Jun 06, 2005 1.584 1.584 1.573 1.579 657,269 -0.00(-0.11%)
Jun 03, 2005 1.577 1.580 1.572 1.580 702,657 +0.01(+0.33%)
Jun 02, 2005 1.570 1.579 1.568 1.575 642,905 +0.00(+0.11%)
Jun 01, 2005 1.566 1.596 1.566 1.573 850,887 +0.01(+0.33%)
May 31, 2005 1.565 1.571 1.556 1.568 475,715 +0.01(+0.56%)
May 27, 2005 1.558 1.570 1.558 1.560 419,985 -0.01(-0.33%)
May 26, 2005 1.563 1.573 1.554 1.565 553,278 +0.01(+0.56%)
May 25, 2005 1.561 1.565 1.554 1.556 717,020 -0.00(-0.11%)
May 24, 2005 1.566 1.566 1.558 1.558 529,722 -0.01(-0.78%)
May 23, 2005 1.558 1.573 1.551 1.570 552,703 +0.02(+1.12%)
May 20, 2005 1.565 1.566 1.549 1.553 683,123 -0.01(-0.34%)
May 19, 2005 1.537 1.558 1.537 1.558 674,505 +0.02(+1.02%)
May 18, 2005 1.525 1.544 1.525 1.542 865,251 +0.02(+1.03%)
May 17, 2005 1.530 1.530 1.509 1.526 726,788 +0.01(+0.69%)
May 16, 2005 1.495 1.516 1.490 1.516 830,204 +0.03(+2.23%)
May 13, 2005 1.486 1.490 1.464 1.483 1,232,379 -0.01(-0.47%)
May 12, 2005 1.499 1.509 1.490 1.490 608,433 -0.01(-0.70%)
May 11, 2005 1.511 1.511 1.497 1.500 886,509 -0.01(-0.46%)
May 10, 2005 1.511 1.516 1.506 1.507 664,738 -0.01(-0.46%)
May 09, 2005 1.513 1.519 1.511 1.514 503,293 +0.00(+0.00%)
May 06, 2005 1.530 1.530 1.511 1.514 784,241 +0.00(+0.00%)
May 05, 2005 1.530 1.530 1.511 1.514 693,465 -0.01(-0.68%)
May 04, 2005 1.523 1.532 1.516 1.525 777,921 +0.00(+0.11%)
May 03, 2005 1.518 1.523 1.509 1.523 655,545 +0.00(+0.23%)
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.