Skip to main content

The Gabelli Equity Trust Inc. (NY: GAB )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 2.038 2.046 2.033 2.044 632,581 +0.01(+0.54%)
Aug 30, 2005 2.033 2.038 2.027 2.033 838,421 +0.00(+0.11%)
Aug 29, 2005 2.018 2.033 2.009 2.031 450,018 +0.02(+0.76%)
Aug 26, 2005 2.016 2.020 2.007 2.016 480,141 +0.00(+0.22%)
Aug 25, 2005 2.014 2.025 2.007 2.011 716,560 -0.00(-0.11%)
Aug 24, 2005 2.022 2.029 2.007 2.014 652,207 -0.02(-0.97%)
Aug 23, 2005 2.029 2.033 1.994 2.033 854,396 +0.00(+0.22%)
Aug 22, 2005 2.029 2.035 2.027 2.029 413,962 +0.01(+0.33%)
Aug 19, 2005 2.029 2.038 2.022 2.022 716,560 +0.00(+0.00%)
Aug 18, 2005 2.016 2.029 2.011 2.022 523,500 +0.00(+0.22%)
Aug 17, 2005 2.011 2.027 2.003 2.018 930,160 +0.01(+0.55%)
Aug 16, 2005 2.000 2.014 2.000 2.007 935,180 +0.00(+0.11%)
Aug 15, 2005 2.000 2.007 1.996 2.005 676,397 +0.00(+0.22%)
Aug 12, 2005 2.000 2.003 1.994 2.000 477,859 +0.01(+0.33%)
Aug 11, 2005 1.983 1.996 1.983 1.994 649,925 +0.01(+0.33%)
Aug 10, 2005 1.987 1.996 1.981 1.987 700,586 +0.00(+0.11%)
Aug 09, 2005 1.978 1.985 1.976 1.985 428,567 +0.01(+0.33%)
Aug 08, 2005 1.983 1.989 1.974 1.978 510,264 +0.00(+0.00%)
Aug 05, 2005 1.987 1.987 1.978 1.978 355,542 -0.01(-0.66%)
Aug 04, 2005 1.994 1.996 1.987 1.992 354,172 -0.00(-0.11%)
Aug 03, 2005 1.992 2.000 1.989 1.994 529,890 -0.00(-0.22%)
Aug 02, 2005 1.992 2.000 1.989 1.998 942,026 +0.00(+0.22%)
Aug 01, 2005 1.996 1.996 1.989 1.994 617,520 +0.01(+0.33%)
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%)
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.