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 (%)
May 28, 2004 1.420 1.431 1.413 1.431 407,346 +0.01(+0.37%)
May 27, 2004 1.424 1.443 1.419 1.425 696,337 -0.00(-0.12%)
May 26, 2004 1.417 1.432 1.417 1.427 527,424 -0.00(-0.24%)
May 25, 2004 1.413 1.441 1.412 1.431 639,458 +0.02(+1.11%)
May 24, 2004 1.429 1.445 1.408 1.415 736,555 -0.02(-1.22%)
May 21, 2004 1.410 1.439 1.405 1.432 773,325 +0.04(+2.62%)
May 20, 2004 1.413 1.417 1.385 1.396 506,740 -0.02(-1.60%)
May 19, 2004 1.401 1.432 1.396 1.419 833,077 +0.03(+2.26%)
May 18, 2004 1.363 1.413 1.363 1.387 1,034,164 +0.04(+2.84%)
May 17, 2004 1.361 1.384 1.347 1.349 931,322 -0.03(-1.90%)
May 14, 2004 1.375 1.379 1.358 1.375 522,827 -0.02(-1.25%)
May 13, 2004 1.392 1.408 1.366 1.392 684,846 -0.02(-1.60%)
May 12, 2004 1.375 1.417 1.358 1.415 784,241 +0.02(+1.62%)
May 11, 2004 1.419 1.419 1.375 1.392 841,695 +0.02(+1.27%)
May 10, 2004 1.361 1.399 1.262 1.375 2,354,448 -0.00(-0.13%)
May 07, 2004 1.436 1.445 1.361 1.377 908,916 -0.06(-4.01%)
May 06, 2004 1.425 1.434 1.401 1.434 617,626 -0.01(-0.60%)
May 05, 2004 1.429 1.450 1.412 1.443 874,443 +0.00(+0.24%)
May 04, 2004 1.427 1.452 1.420 1.439 663,014 +0.01(+0.85%)
May 03, 2004 1.413 1.427 1.410 1.427 764,707 +0.02(+1.49%)
Apr 30, 2004 1.434 1.434 1.366 1.406 1,500,113 -0.02(-1.70%)
Apr 29, 2004 1.429 1.464 1.422 1.431 862,378 -0.02(-1.56%)
Apr 28, 2004 1.448 1.467 1.441 1.453 880,763 -0.01(-0.36%)
Apr 27, 2004 1.439 1.471 1.436 1.459 1,099,087 +0.00(+0.12%)
Apr 26, 2004 1.464 1.476 1.457 1.457 723,915 -0.01(-0.83%)
Apr 23, 2004 1.462 1.478 1.457 1.469 827,906 -0.00(-0.12%)
Apr 22, 2004 1.476 1.479 1.459 1.471 787,114 -0.01(-0.59%)
Apr 21, 2004 1.467 1.479 1.455 1.479 937,642 +0.01(+0.83%)
Apr 20, 2004 1.472 1.488 1.466 1.467 807,223 -0.00(-0.12%)
Apr 19, 2004 1.483 1.485 1.453 1.469 749,195 -0.01(-0.71%)
Apr 16, 2004 1.488 1.493 1.462 1.479 684,272 -0.01(-0.59%)
Apr 15, 2004 1.488 1.495 1.453 1.488 1,088,745 -0.02(-1.16%)
Apr 14, 2004 1.488 1.509 1.476 1.506 596,368 +0.02(+1.17%)
Apr 13, 2004 1.514 1.519 1.481 1.488 828,480 -0.03(-1.72%)
Apr 12, 2004 1.511 1.532 1.502 1.514 868,123 +0.02(+1.40%)
Apr 08, 2004 1.478 1.502 1.478 1.493 748,620 +0.02(+1.42%)
Apr 07, 2004 1.476 1.492 1.469 1.472 808,372 -0.00(-0.24%)
Apr 06, 2004 1.483 1.488 1.467 1.476 1,070,935 -0.01(-0.93%)
Apr 05, 2004 1.514 1.514 1.485 1.490 551,554 -0.02(-1.61%)
Apr 02, 2004 1.519 1.523 1.507 1.514 590,048 +0.01(+0.35%)
Apr 01, 2004 1.493 1.523 1.490 1.509 833,651 +0.01(+0.81%)
Mar 31, 2004 1.486 1.502 1.483 1.497 605,560 +0.00(+0.00%)
Mar 30, 2004 1.497 1.504 1.467 1.497 708,977 -0.00(-0.12%)
Mar 29, 2004 1.474 1.502 1.474 1.499 837,099 +0.02(+1.17%)
Mar 26, 2004 1.467 1.493 1.467 1.481 1,061,742 +0.01(+0.95%)
Mar 25, 2004 1.466 1.485 1.457 1.467 1,442,085 +0.02(+1.08%)
Mar 24, 2004 1.466 1.476 1.438 1.452 1,099,662 -0.01(-0.36%)
Mar 23, 2004 1.460 1.471 1.445 1.457 1,089,894 +0.01(+0.36%)
Mar 22, 2004 1.499 1.499 1.452 1.452 1,398,995 -0.04(-2.57%)
Mar 19, 2004 1.516 1.528 1.483 1.490 961,198 -0.02(-1.61%)
Mar 18, 2004 1.511 1.523 1.506 1.514 655,545 -0.00(-0.11%)
Mar 17, 2004 1.535 1.537 1.516 1.516 1,075,531 -0.02(-1.47%)
Mar 16, 2004 1.526 1.542 1.518 1.539 804,924 +0.01(+0.57%)
Mar 15, 2004 1.563 1.573 1.526 1.530 935,344 -0.05(-3.30%)
Mar 12, 2004 1.553 1.582 1.551 1.582 930,173 +0.04(+2.60%)
Mar 11, 2004 1.568 1.570 1.542 1.542 1,064,615 -0.03(-2.10%)
Mar 10, 2004 1.573 1.591 1.566 1.575 776,198 +0.00(+0.22%)
Mar 09, 2004 1.568 1.580 1.566 1.572 657,843 +0.00(+0.00%)
Mar 08, 2004 1.563 1.577 1.563 1.572 516,507 +0.01(+0.44%)
Mar 05, 2004 1.561 1.572 1.561 1.565 723,340 -0.00(-0.11%)
Mar 04, 2004 1.572 1.573 1.558 1.566 609,582 +0.00(+0.11%)
Mar 03, 2004 1.558 1.568 1.554 1.565 657,269 +0.01(+0.45%)
Mar 02, 2004 1.575 1.575 1.551 1.558 852,611 -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.