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: 4:10 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 (%)
Oct 31, 2005 1.420 1.427 1.412 1.420 3,291,516 +0.01(+0.74%)
Oct 28, 2005 1.384 1.412 1.382 1.410 3,195,569 +0.03(+1.89%)
Oct 27, 2005 1.385 1.389 1.375 1.384 2,558,409 +0.00(+0.00%)
Oct 26, 2005 1.372 1.392 1.366 1.384 3,068,597 +0.01(+0.89%)
Oct 25, 2005 1.391 1.391 1.351 1.372 6,583,608 -0.01(-0.38%)
Oct 24, 2005 1.333 1.380 1.328 1.377 3,772,403 +0.04(+3.13%)
Oct 21, 2005 1.354 1.356 1.330 1.335 3,940,742 -0.02(-1.41%)
Oct 20, 2005 1.391 1.391 1.351 1.354 2,500,380 -0.04(-2.63%)
Oct 19, 2005 1.359 1.391 1.358 1.391 2,572,197 +0.03(+2.17%)
Oct 18, 2005 1.377 1.380 1.361 1.361 2,554,961 -0.02(-1.26%)
Oct 17, 2005 1.377 1.389 1.372 1.379 2,412,476 +0.00(+0.25%)
Oct 14, 2005 1.373 1.379 1.363 1.375 2,972,074 -0.01(-0.50%)
Oct 13, 2005 1.392 1.394 1.351 1.382 2,711,235 -0.02(-1.12%)
Oct 12, 2005 1.394 1.401 1.384 1.398 2,326,871 -0.00(-0.25%)
Oct 11, 2005 1.405 1.412 1.394 1.401 1,969,509 -0.01(-0.74%)
Oct 10, 2005 1.401 1.412 1.396 1.412 1,487,473 +0.01(+0.37%)
Oct 07, 2005 1.410 1.410 1.392 1.406 2,050,519 +0.00(+0.25%)
Oct 06, 2005 1.408 1.417 1.394 1.403 2,885,320 -0.01(-0.74%)
Oct 05, 2005 1.448 1.452 1.413 1.413 2,368,237 -0.04(-2.76%)
Oct 04, 2005 1.459 1.462 1.448 1.453 1,890,798 -0.01(-0.36%)
Oct 03, 2005 1.453 1.471 1.452 1.459 2,968,627 +0.01(+0.36%)
Sep 30, 2005 1.472 1.472 1.443 1.453 3,634,515 -0.03(-1.88%)
Sep 29, 2005 1.497 1.497 1.462 1.481 3,195,569 -0.02(-1.16%)
Sep 28, 2005 1.507 1.532 1.499 1.499 1,832,195 -0.02(-1.37%)
Sep 27, 2005 1.554 1.554 1.507 1.519 2,320,551 -0.02(-1.02%)
Sep 26, 2005 1.542 1.549 1.523 1.535 1,953,997 -0.01(-0.68%)
Sep 23, 2005 1.546 1.563 1.539 1.546 1,398,995 +0.00(+0.00%)
Sep 22, 2005 1.546 1.546 1.532 1.546 1,012,907 +0.00(+0.11%)
Sep 21, 2005 1.553 1.554 1.540 1.544 1,183,544 -0.01(-0.67%)
Sep 20, 2005 1.566 1.572 1.549 1.554 1,476,557 -0.02(-1.11%)
Sep 19, 2005 1.561 1.619 1.549 1.572 2,332,616 -0.06(-3.63%)
Sep 16, 2005 1.624 1.631 1.631 1.631 1,807,490 +0.01(+0.54%)
Sep 15, 2005 1.626 1.627 1.612 1.622 872,720 -0.04(-2.31%)
Sep 14, 2005 1.650 1.664 1.638 1.660 1,944,229 +0.00(+0.10%)
Sep 13, 2005 1.654 1.659 1.638 1.659 1,534,011 +0.01(+0.74%)
Sep 12, 2005 1.645 1.657 1.645 1.647 1,878,158 -0.00(-0.11%)
Sep 09, 2005 1.645 1.652 1.638 1.648 1,198,482 +0.01(+0.64%)
Sep 08, 2005 1.634 1.643 1.627 1.638 1,103,109 +0.00(+0.21%)
Sep 07, 2005 1.627 1.636 1.626 1.634 710,126 +0.01(+0.32%)
Sep 06, 2005 1.627 1.633 1.624 1.629 989,351 +0.00(+0.11%)
Sep 02, 2005 1.626 1.629 1.620 1.627 552,129 +0.00(+0.00%)
Sep 01, 2005 1.624 1.636 1.624 1.627 596,942 +0.00(+0.21%)
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%)
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.