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 )

5.230 -0.020 (-0.38%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 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 1.987 1.994 1.981 1.987 750,335 +0.00(+0.22%)
Jul 28, 2005 1.972 1.983 1.970 1.983 556,818 +0.01(+0.67%)
Jul 27, 2005 1.974 1.976 1.968 1.970 790,499 -0.00(-0.22%)
Jul 26, 2005 1.974 1.981 1.972 1.974 650,838 +0.00(+0.11%)
Jul 25, 2005 1.972 1.978 1.968 1.972 565,489 +0.00(+0.00%)
Jul 22, 2005 1.972 1.974 1.963 1.972 614,325 +0.00(+0.00%)
Jul 21, 2005 1.972 1.974 1.970 1.972 372,885 +0.00(+0.00%)
Jul 20, 2005 1.972 1.978 1.970 1.972 523,043 +0.00(+0.11%)
Jul 19, 2005 1.970 1.974 1.963 1.970 551,797 -0.00(-0.22%)
Jul 18, 2005 1.968 1.978 1.963 1.974 569,141 -0.00(-0.22%)
Jul 15, 2005 1.972 1.978 1.968 1.978 465,080 +0.00(+0.11%)
Jul 14, 2005 1.981 1.985 1.972 1.976 601,546 +0.00(+0.00%)
Jul 13, 2005 1.974 1.981 1.968 1.976 438,608 +0.00(+0.11%)
Jul 12, 2005 1.963 1.976 1.961 1.974 549,515 -0.00(-0.11%)
Jul 11, 2005 1.963 1.976 1.959 1.976 654,489 +0.01(+0.45%)
Jul 08, 2005 1.963 1.974 1.959 1.968 563,664 +0.01(+0.45%)
Jul 07, 2005 1.963 1.968 1.954 1.959 570,966 -0.01(-0.67%)
Jul 06, 2005 1.972 1.981 1.970 1.972 492,008 +0.00(+0.00%)
Jul 05, 2005 1.970 1.983 1.968 1.972 385,664 +0.00(+0.11%)
Jul 01, 2005 1.963 1.972 1.959 1.970 251,937 +0.01(+0.34%)
Jun 30, 2005 1.974 1.976 1.961 1.963 394,793 -0.01(-0.44%)
Jun 29, 2005 1.983 1.985 1.968 1.972 621,171 +0.00(+0.00%)
Jun 28, 2005 1.978 1.987 1.970 1.972 394,336 -0.00(-0.11%)
Jun 27, 2005 1.952 1.974 1.950 1.974 1,109,984 +0.02(+0.90%)
Jun 24, 2005 1.976 1.976 1.954 1.957 910,534 -0.00(-0.22%)
Jun 23, 2005 1.961 1.972 1.953 1.961 660,422 -0.00(-0.22%)
Jun 22, 2005 1.963 1.974 1.961 1.965 492,920 -0.00(-0.11%)
Jun 21, 2005 1.972 1.974 1.961 1.968 694,653 +0.00(+0.22%)
Jun 20, 2005 1.965 1.968 1.952 1.963 539,930 -0.00(-0.11%)
Jun 17, 2005 1.952 1.965 1.950 1.965 432,675 +0.01(+0.67%)
Jun 16, 2005 1.943 1.954 1.943 1.952 521,218 +0.01(+0.45%)
Jun 15, 2005 1.957 1.965 1.941 1.943 715,648 -0.02(-0.89%)
Jun 14, 2005 1.968 1.970 1.954 1.961 731,166 -0.05(-2.40%)
Jun 13, 2005 2.011 2.014 1.998 2.009 681,873 -0.00(-0.11%)
Jun 10, 2005 2.016 2.016 2.000 2.011 596,069 +0.00(+0.00%)
Jun 09, 2005 1.994 2.016 1.994 2.011 806,017 +0.01(+0.66%)
Jun 08, 2005 1.998 2.007 1.996 1.998 411,223 -0.00(-0.11%)
Jun 07, 2005 1.985 2.005 1.985 2.000 465,536 +0.01(+0.66%)
Jun 06, 2005 1.994 1.994 1.981 1.987 522,131 -0.00(-0.11%)
Jun 03, 2005 1.985 1.989 1.979 1.989 558,187 +0.01(+0.33%)
Jun 02, 2005 1.976 1.987 1.974 1.983 510,720 +0.00(+0.11%)
Jun 01, 2005 1.972 2.009 1.972 1.981 675,940 +0.01(+0.33%)
May 31, 2005 1.970 1.978 1.959 1.974 377,906 +0.01(+0.56%)
May 27, 2005 1.961 1.976 1.961 1.963 333,634 -0.01(-0.33%)
May 26, 2005 1.968 1.981 1.957 1.970 439,521 +0.01(+0.56%)
May 25, 2005 1.965 1.970 1.957 1.959 569,597 -0.00(-0.11%)
May 24, 2005 1.972 1.972 1.961 1.961 420,808 -0.02(-0.78%)
May 23, 2005 1.961 1.981 1.952 1.976 439,064 +0.02(+1.12%)
May 20, 2005 1.970 1.972 1.950 1.954 542,669 -0.01(-0.34%)
May 19, 2005 1.935 1.961 1.935 1.961 535,823 +0.02(+1.02%)
May 18, 2005 1.919 1.943 1.919 1.941 687,350 +0.02(+1.03%)
May 17, 2005 1.926 1.926 1.900 1.922 577,356 +0.01(+0.69%)
May 16, 2005 1.882 1.908 1.876 1.908 659,509 +0.04(+2.23%)
May 13, 2005 1.871 1.876 1.843 1.867 978,995 -0.01(-0.47%)
May 12, 2005 1.886 1.900 1.876 1.876 483,336 -0.01(-0.70%)
May 11, 2005 1.902 1.902 1.884 1.889 704,237 -0.01(-0.46%)
May 10, 2005 1.902 1.908 1.895 1.897 528,064 -0.01(-0.46%)
May 09, 2005 1.904 1.913 1.902 1.906 399,813 +0.00(+0.00%)
May 06, 2005 1.926 1.926 1.902 1.906 622,997 +0.00(+0.00%)
May 05, 2005 1.926 1.926 1.902 1.906 550,884 -0.01(-0.68%)
May 04, 2005 1.917 1.928 1.908 1.919 617,976 +0.00(+0.11%)
May 03, 2005 1.911 1.917 1.900 1.917 520,761 +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.