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 2.040 2.049 2.035 2.046 631,915 +0.01(+0.54%)
Aug 30, 2005 2.035 2.040 2.029 2.035 837,538 +0.00(+0.11%)
Aug 29, 2005 2.020 2.035 2.011 2.033 449,544 +0.02(+0.76%)
Aug 26, 2005 2.018 2.022 2.009 2.018 479,635 +0.00(+0.22%)
Aug 25, 2005 2.016 2.027 2.009 2.013 715,805 -0.00(-0.11%)
Aug 24, 2005 2.024 2.031 2.009 2.016 651,519 -0.02(-0.97%)
Aug 23, 2005 2.031 2.035 1.996 2.035 853,495 +0.00(+0.22%)
Aug 22, 2005 2.031 2.038 2.029 2.031 413,525 +0.01(+0.33%)
Aug 19, 2005 2.031 2.040 2.024 2.024 715,805 +0.00(+0.00%)
Aug 18, 2005 2.018 2.031 2.013 2.024 522,948 +0.00(+0.22%)
Aug 17, 2005 2.013 2.029 2.005 2.020 929,179 +0.01(+0.55%)
Aug 16, 2005 2.003 2.016 2.003 2.009 934,194 +0.00(+0.11%)
Aug 15, 2005 2.003 2.009 1.998 2.007 675,684 +0.00(+0.22%)
Aug 12, 2005 2.003 2.005 1.996 2.003 477,355 +0.01(+0.33%)
Aug 11, 2005 1.985 1.998 1.985 1.996 649,240 +0.01(+0.33%)
Aug 10, 2005 1.989 1.998 1.983 1.989 699,848 +0.00(+0.11%)
Aug 09, 2005 1.981 1.987 1.978 1.987 428,115 +0.01(+0.33%)
Aug 08, 2005 1.985 1.992 1.976 1.981 509,726 +0.00(+0.00%)
Aug 05, 2005 1.989 1.989 1.981 1.981 355,167 -0.01(-0.66%)
Aug 04, 2005 1.996 1.998 1.989 1.994 353,799 -0.00(-0.11%)
Aug 03, 2005 1.994 2.003 1.992 1.996 529,331 -0.00(-0.22%)
Aug 02, 2005 1.994 2.003 1.992 2.000 941,033 +0.00(+0.22%)
Aug 01, 2005 1.998 1.998 1.992 1.996 616,869 +0.01(+0.33%)
Jul 29, 2005 1.989 1.996 1.983 1.989 749,544 +0.00(+0.22%)
Jul 28, 2005 1.974 1.985 1.972 1.985 556,231 +0.01(+0.67%)
Jul 27, 2005 1.976 1.978 1.970 1.972 789,665 -0.00(-0.22%)
Jul 26, 2005 1.976 1.983 1.974 1.976 650,152 +0.00(+0.11%)
Jul 25, 2005 1.974 1.981 1.970 1.974 564,893 +0.00(+0.00%)
Jul 22, 2005 1.974 1.976 1.965 1.974 613,677 +0.00(+0.00%)
Jul 21, 2005 1.974 1.976 1.972 1.974 372,492 +0.00(+0.00%)
Jul 20, 2005 1.974 1.981 1.972 1.974 522,492 +0.00(+0.11%)
Jul 19, 2005 1.972 1.976 1.965 1.972 551,215 -0.00(-0.22%)
Jul 18, 2005 1.970 1.981 1.965 1.976 568,541 -0.00(-0.22%)
Jul 15, 2005 1.974 1.981 1.970 1.981 464,589 +0.00(+0.11%)
Jul 14, 2005 1.983 1.987 1.974 1.978 600,912 +0.00(+0.00%)
Jul 13, 2005 1.976 1.983 1.970 1.978 438,145 +0.00(+0.11%)
Jul 12, 2005 1.965 1.978 1.963 1.976 548,936 -0.00(-0.11%)
Jul 11, 2005 1.965 1.978 1.961 1.978 653,799 +0.01(+0.45%)
Jul 08, 2005 1.965 1.976 1.961 1.970 563,070 +0.01(+0.45%)
Jul 07, 2005 1.965 1.970 1.956 1.961 570,364 -0.01(-0.67%)
Jul 06, 2005 1.974 1.983 1.972 1.974 491,489 +0.00(+0.00%)
Jul 05, 2005 1.972 1.985 1.970 1.974 385,258 +0.00(+0.11%)
Jul 01, 2005 1.965 1.974 1.961 1.972 251,671 +0.01(+0.33%)
Jun 30, 2005 1.976 1.978 1.963 1.965 394,376 -0.01(-0.44%)
Jun 29, 2005 1.985 1.987 1.970 1.974 620,516 +0.00(+0.00%)
Jun 28, 2005 1.981 1.989 1.972 1.974 393,921 -0.00(-0.11%)
Jun 27, 2005 1.954 1.976 1.952 1.976 1,108,814 +0.02(+0.90%)
Jun 24, 2005 1.978 1.978 1.956 1.959 909,574 -0.00(-0.22%)
Jun 23, 2005 1.963 1.974 1.955 1.963 659,726 -0.00(-0.22%)
Jun 22, 2005 1.965 1.976 1.963 1.967 492,401 -0.00(-0.11%)
Jun 21, 2005 1.974 1.976 1.963 1.970 693,921 +0.00(+0.22%)
Jun 20, 2005 1.967 1.970 1.954 1.965 539,361 -0.00(-0.11%)
Jun 17, 2005 1.954 1.967 1.952 1.967 432,218 +0.01(+0.67%)
Jun 16, 2005 1.945 1.956 1.945 1.954 520,668 +0.01(+0.45%)
Jun 15, 2005 1.959 1.967 1.943 1.945 714,893 -0.02(-0.89%)
Jun 14, 2005 1.970 1.972 1.956 1.963 730,395 -0.05(-2.40%)
Jun 13, 2005 2.013 2.016 2.000 2.011 681,155 -0.00(-0.11%)
Jun 10, 2005 2.018 2.018 2.003 2.013 595,440 +0.00(+0.00%)
Jun 09, 2005 1.996 2.018 1.996 2.013 805,167 +0.01(+0.66%)
Jun 08, 2005 2.000 2.009 1.998 2.000 410,790 -0.00(-0.11%)
Jun 07, 2005 1.987 2.007 1.987 2.003 465,045 +0.01(+0.66%)
Jun 06, 2005 1.996 1.996 1.983 1.989 521,580 -0.00(-0.11%)
Jun 03, 2005 1.987 1.992 1.981 1.992 557,598 +0.01(+0.33%)
Jun 02, 2005 1.978 1.989 1.976 1.985 510,182 +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.