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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 1.782 1.805 1.780 1.802 965,860 +0.02(+0.88%)
Dec 30, 2003 1.784 1.789 1.773 1.787 941,891 +0.00(+0.25%)
Dec 29, 2003 1.773 1.793 1.773 1.782 1,308,971 -0.00(-0.25%)
Dec 26, 2003 1.778 1.802 1.778 1.787 613,427 +0.00(+0.00%)
Dec 24, 2003 1.800 1.800 1.784 1.787 681,339 +0.00(+0.13%)
Dec 23, 2003 1.751 1.784 1.742 1.784 1,237,952 +0.03(+1.80%)
Dec 22, 2003 1.757 1.764 1.757 1.753 2,107,049 -0.02(-1.27%)
Dec 19, 2003 1.780 1.791 1.764 1.775 997,374 +0.01(+0.38%)
Dec 18, 2003 1.746 1.775 1.746 1.769 1,767,488 +0.02(+1.29%)
Dec 17, 2003 1.757 1.769 1.746 1.746 985,390 -0.02(-1.27%)
Dec 16, 2003 1.764 1.773 1.753 1.769 647,605 +0.00(+0.00%)
Dec 15, 2003 1.793 1.800 1.764 1.769 1,233,957 +0.00(+0.00%)
Dec 12, 2003 1.773 1.773 1.769 1.769 843,796 -0.04(-2.36%)
Dec 11, 2003 1.802 1.811 1.791 1.811 1,010,247 +0.01(+0.63%)
Dec 10, 2003 1.802 1.809 1.791 1.800 770,113 +0.00(+0.00%)
Dec 09, 2003 1.800 1.809 1.791 1.800 955,207 +0.00(+0.00%)
Dec 08, 2003 1.787 1.802 1.784 1.800 773,220 +0.02(+0.88%)
Dec 05, 2003 1.787 1.802 1.782 1.784 1,046,200 +0.00(+0.13%)
Dec 04, 2003 1.760 1.787 1.760 1.782 1,118,551 -0.00(-0.13%)
Dec 03, 2003 1.780 1.782 1.775 1.784 1,253,487 +0.01(+0.51%)
Dec 02, 2003 1.760 1.778 1.760 1.775 1,011,134 +0.02(+1.16%)
Dec 01, 2003 1.744 1.757 1.744 1.755 1,136,306 +0.01(+0.65%)
Nov 28, 2003 1.742 1.746 1.735 1.744 498,909 +0.01(+0.52%)
Nov 26, 2003 1.742 1.746 1.735 1.735 802,516 +0.00(+0.13%)
Nov 25, 2003 1.730 1.739 1.723 1.732 971,186 +0.01(+0.52%)
Nov 24, 2003 1.723 1.735 1.717 1.723 881,968 -0.00(-0.26%)
Nov 21, 2003 1.737 1.737 1.721 1.728 637,396 +0.00(+0.00%)
Nov 20, 2003 1.742 1.746 1.728 1.728 414,574 -0.02(-0.90%)
Nov 19, 2003 1.726 1.746 1.723 1.744 560,607 +0.01(+0.39%)
Nov 18, 2003 1.728 1.742 1.728 1.737 541,964 +0.01(+0.52%)
Nov 17, 2003 1.726 1.732 1.717 1.728 552,617 -0.01(-0.65%)
Nov 14, 2003 1.737 1.746 1.735 1.739 711,079 +0.00(+0.26%)
Nov 13, 2003 1.739 1.748 1.730 1.735 829,148 -0.01(-0.52%)
Nov 12, 2003 1.739 1.746 1.735 1.744 802,516 +0.00(+0.26%)
Nov 11, 2003 1.712 1.739 1.712 1.739 750,583 +0.00(+0.13%)
Nov 10, 2003 1.755 1.755 1.726 1.737 984,502 -0.01(-0.39%)
Nov 07, 2003 1.744 1.744 1.744 1.744 862,882 +0.01(+0.52%)
Nov 06, 2003 1.714 1.735 1.712 1.735 1,017,349 +0.01(+0.78%)
Nov 05, 2003 1.710 1.737 1.701 1.721 644,054 +0.00(+0.26%)
Nov 04, 2003 1.710 1.737 1.701 1.717 974,853 +0.00(+0.26%)
Nov 03, 2003 1.710 1.719 1.703 1.712 584,345 +0.01(+0.40%)
Oct 31, 2003 1.705 1.710 1.692 1.705 505,123 +0.00(+0.27%)
Oct 30, 2003 1.703 1.708 1.696 1.701 566,377 +0.00(+0.00%)
Oct 29, 2003 1.696 1.717 1.692 1.701 519,771 +0.00(+0.00%)
Oct 28, 2003 1.701 1.710 1.685 1.701 656,039 +0.01(+0.40%)
Oct 27, 2003 1.685 1.710 1.685 1.694 729,721 +0.00(+0.27%)
Oct 24, 2003 1.701 1.708 1.690 1.690 727,502 -0.02(-1.32%)
Oct 23, 2003 1.696 1.717 1.696 1.712 579,693 +0.00(+0.00%)
Oct 22, 2003 1.708 1.723 1.690 1.712 627,187 -0.01(-0.39%)
Oct 21, 2003 1.694 1.719 1.692 1.719 722,619 +0.02(+1.06%)
Oct 20, 2003 1.694 1.712 1.690 1.701 457,629 +0.00(+0.27%)
Oct 17, 2003 1.723 1.723 1.696 1.696 388,829 -0.03(-1.57%)
Oct 16, 2003 1.728 1.732 1.719 1.723 367,524 -0.01(-0.65%)
Oct 15, 2003 1.742 1.757 1.739 1.735 965,860 +0.00(+0.26%)
Oct 14, 2003 1.703 1.744 1.703 1.730 970,742 +0.01(+0.66%)
Oct 13, 2003 1.723 1.735 1.717 1.719 850,454 -0.00(-0.13%)
Oct 10, 2003 1.701 1.730 1.701 1.721 820,271 +0.02(+1.33%)
Oct 09, 2003 1.667 1.703 1.667 1.699 1,591,716 +0.00(+0.27%)
Oct 08, 2003 1.678 1.694 1.678 1.694 466,063 -0.00(-0.13%)
Oct 07, 2003 1.676 1.696 1.663 1.696 680,895 +0.02(+1.21%)
Oct 06, 2003 1.669 1.676 1.663 1.676 783,429 -0.00(-0.27%)
Oct 03, 2003 1.678 1.699 1.674 1.681 934,789 +0.02(+0.95%)
Oct 02, 2003 1.660 1.665 1.656 1.665 514,888 +0.00(+0.00%)
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.