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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2005 1.854 1.854 1.816 1.829 2,887,238 -0.04(-1.88%)
Sep 29, 2005 1.884 1.884 1.840 1.865 2,538,542 -0.02(-1.16%)
Sep 28, 2005 1.897 1.928 1.886 1.886 1,455,485 -0.03(-1.37%)
Sep 27, 2005 1.957 1.957 1.897 1.913 1,843,433 -0.02(-1.02%)
Sep 26, 2005 1.941 1.950 1.917 1.932 1,552,244 -0.01(-0.68%)
Sep 23, 2005 1.946 1.968 1.937 1.946 1,111,354 +0.00(+0.00%)
Sep 22, 2005 1.946 1.946 1.928 1.946 804,647 +0.00(+0.11%)
Sep 21, 2005 1.954 1.957 1.939 1.943 940,201 -0.01(-0.67%)
Sep 20, 2005 1.972 1.978 1.950 1.957 1,172,969 -0.02(-1.11%)
Sep 19, 2005 1.965 2.038 1.950 1.978 1,853,017 -0.07(-3.63%)
Sep 16, 2005 2.044 2.053 2.053 2.053 1,435,860 +0.01(+0.54%)
Sep 15, 2005 2.046 2.049 2.029 2.042 693,284 -0.05(-2.31%)
Sep 14, 2005 2.077 2.095 2.062 2.090 1,544,485 +0.00(+0.10%)
Sep 13, 2005 2.081 2.088 2.062 2.088 1,218,610 +0.02(+0.74%)
Sep 12, 2005 2.071 2.086 2.071 2.073 1,491,998 -0.00(-0.11%)
Sep 09, 2005 2.071 2.079 2.062 2.075 952,067 +0.01(+0.64%)
Sep 08, 2005 2.057 2.068 2.049 2.062 876,303 +0.00(+0.21%)
Sep 07, 2005 2.049 2.060 2.046 2.057 564,120 +0.01(+0.32%)
Sep 06, 2005 2.049 2.055 2.044 2.051 785,935 +0.00(+0.11%)
Sep 02, 2005 2.046 2.051 2.040 2.049 438,608 +0.00(+0.00%)
Sep 01, 2005 2.044 2.060 2.044 2.049 474,208 +0.00(+0.21%)
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%)
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.