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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 1.619 1.626 1.615 1.624 796,306 +0.01(+0.54%)
Aug 30, 2005 1.615 1.619 1.610 1.615 1,055,422 +0.00(+0.11%)
Aug 29, 2005 1.603 1.615 1.596 1.613 566,492 +0.01(+0.76%)
Aug 26, 2005 1.601 1.605 1.594 1.601 604,411 +0.00(+0.22%)
Aug 25, 2005 1.600 1.608 1.594 1.598 902,021 -0.00(-0.11%)
Aug 24, 2005 1.607 1.612 1.594 1.600 821,012 -0.02(-0.97%)
Aug 23, 2005 1.612 1.615 1.584 1.615 1,075,531 +0.00(+0.22%)
Aug 22, 2005 1.612 1.617 1.610 1.612 521,104 +0.01(+0.33%)
Aug 19, 2005 1.612 1.619 1.607 1.607 902,021 +0.00(+0.00%)
Aug 18, 2005 1.601 1.612 1.598 1.607 658,992 +0.00(+0.22%)
Aug 17, 2005 1.598 1.610 1.591 1.603 1,170,904 +0.01(+0.55%)
Aug 16, 2005 1.589 1.600 1.589 1.594 1,177,224 +0.00(+0.11%)
Aug 15, 2005 1.589 1.594 1.586 1.593 851,462 +0.00(+0.22%)
Aug 12, 2005 1.589 1.591 1.584 1.589 601,539 +0.01(+0.33%)
Aug 11, 2005 1.575 1.586 1.575 1.584 818,139 +0.01(+0.33%)
Aug 10, 2005 1.579 1.586 1.573 1.579 881,912 +0.00(+0.11%)
Aug 09, 2005 1.572 1.577 1.570 1.577 539,489 +0.01(+0.33%)
Aug 08, 2005 1.575 1.580 1.568 1.572 642,331 +0.00(+0.00%)
Aug 05, 2005 1.579 1.579 1.572 1.572 447,563 -0.01(-0.66%)
Aug 04, 2005 1.584 1.586 1.579 1.582 445,839 -0.00(-0.11%)
Aug 03, 2005 1.582 1.589 1.580 1.584 667,036 -0.00(-0.22%)
Aug 02, 2005 1.582 1.589 1.580 1.587 1,185,842 +0.00(+0.22%)
Aug 01, 2005 1.586 1.586 1.580 1.584 777,347 +0.01(+0.33%)
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%)
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.