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 (%)
Feb 28, 2006 1.973 1.980 1.962 1.971 1,121,806 -0.00(-0.11%)
Feb 27, 2006 1.969 1.982 1.960 1.973 1,109,391 +0.01(+0.34%)
Feb 24, 2006 1.955 1.969 1.951 1.967 774,622 +0.01(+0.34%)
Feb 23, 2006 1.949 1.960 1.944 1.960 707,669 +0.01(+0.35%)
Feb 22, 2006 1.935 1.960 1.935 1.953 855,321 +0.02(+0.93%)
Feb 21, 2006 1.931 1.944 1.926 1.935 1,028,248 -0.01(-0.35%)
Feb 17, 2006 1.937 1.942 1.931 1.942 783,047 +0.00(+0.12%)
Feb 16, 2006 1.917 1.940 1.917 1.940 1,031,795 +0.02(+1.30%)
Feb 15, 2006 1.910 1.922 1.908 1.915 801,226 +0.00(+0.00%)
Feb 14, 2006 1.906 1.917 1.897 1.915 936,020 +0.01(+0.47%)
Feb 13, 2006 1.894 1.915 1.894 1.906 885,029 +0.00(+0.12%)
Feb 10, 2006 1.899 1.903 1.883 1.903 648,253 +0.01(+0.48%)
Feb 09, 2006 1.903 1.912 1.894 1.894 795,019 -0.01(-0.47%)
Feb 08, 2006 1.890 1.906 1.879 1.903 693,036 +0.02(+0.96%)
Feb 07, 2006 1.890 1.890 1.876 1.885 542,280 -0.01(-0.36%)
Feb 06, 2006 1.901 1.901 1.876 1.892 974,153 -0.01(-0.36%)
Feb 03, 2006 1.890 1.910 1.890 1.899 587,507 +0.00(+0.24%)
Feb 02, 2006 1.897 1.903 1.885 1.894 909,416 -0.01(-0.36%)
Feb 01, 2006 1.890 1.906 1.888 1.901 760,877 +0.00(+0.12%)
Jan 31, 2006 1.910 1.910 1.888 1.899 1,158,165 -0.00(-0.24%)
Jan 30, 2006 1.912 1.919 1.899 1.903 909,416 -0.01(-0.59%)
Jan 27, 2006 1.906 1.917 1.901 1.915 1,148,853 +0.01(+0.59%)
Jan 26, 2006 1.885 1.903 1.881 1.903 1,216,250 +0.02(+1.20%)
Jan 25, 2006 1.874 1.890 1.874 1.881 1,100,079 +0.01(+0.48%)
Jan 24, 2006 1.885 1.890 1.872 1.872 890,793 -0.01(-0.48%)
Jan 23, 2006 1.872 1.881 1.858 1.881 811,425 +0.01(+0.48%)
Jan 20, 2006 1.888 1.890 1.863 1.872 983,464 -0.02(-0.84%)
Jan 19, 2006 1.888 1.892 1.881 1.888 977,700 +0.01(+0.36%)
Jan 18, 2006 1.876 1.883 1.872 1.881 716,980 -0.00(-0.12%)
Jan 17, 2006 1.890 1.890 1.874 1.883 1,111,608 -0.01(-0.36%)
Jan 13, 2006 1.883 1.892 1.874 1.890 762,650 +0.02(+0.84%)
Jan 12, 2006 1.890 1.894 1.874 1.874 824,727 -0.01(-0.60%)
Jan 11, 2006 1.881 1.892 1.879 1.885 696,140 +0.01(+0.36%)
Jan 10, 2006 1.876 1.881 1.867 1.879 797,679 -0.00(-0.24%)
Jan 09, 2006 1.867 1.892 1.867 1.883 943,558 +0.02(+0.97%)
Jan 06, 2006 1.854 1.870 1.849 1.865 976,370 +0.02(+0.85%)
Jan 05, 2006 1.834 1.849 1.834 1.849 838,029 +0.00(+0.12%)
Jan 04, 2006 1.836 1.854 1.829 1.847 1,163,486 +0.01(+0.61%)
Jan 03, 2006 1.809 1.836 1.806 1.836 1,237,090 +0.02(+1.37%)
Dec 30, 2005 1.802 1.818 1.800 1.811 1,041,993 +0.00(+0.25%)
Dec 29, 2005 1.795 1.825 1.795 1.806 1,367,450 -0.00(-0.25%)
Dec 28, 2005 1.831 1.836 1.797 1.811 1,987,326 -0.02(-1.11%)
Dec 27, 2005 1.852 1.876 1.827 1.831 3,184,067 -0.03(-1.58%)
Dec 23, 2005 1.870 1.870 1.840 1.861 1,973,137 +0.03(+1.48%)
Dec 22, 2005 1.831 1.840 1.816 1.834 1,037,559 +0.01(+0.37%)
Dec 21, 2005 1.827 1.840 1.820 1.827 1,317,789 +0.01(+0.37%)
Dec 20, 2005 1.827 1.831 1.816 1.820 1,645,907 +0.00(+0.25%)
Dec 19, 2005 1.843 1.852 1.816 1.816 991,002 -0.04(-1.95%)
Dec 16, 2005 1.856 1.865 1.845 1.852 1,003,861 -0.00(-0.24%)
Dec 15, 2005 1.863 1.870 1.849 1.856 1,208,269 -0.01(-0.72%)
Dec 14, 2005 1.849 1.870 1.849 1.870 1,006,078 +0.01(+0.73%)
Dec 13, 2005 1.847 1.858 1.834 1.856 1,451,253 -0.06(-3.06%)
Dec 12, 2005 1.928 1.935 1.910 1.915 1,317,346 -0.01(-0.35%)
Dec 09, 2005 1.935 1.937 1.919 1.922 1,340,403 -0.01(-0.35%)
Dec 08, 2005 1.933 1.940 1.922 1.928 825,170 -0.00(-0.23%)
Dec 07, 2005 1.928 1.940 1.922 1.933 1,467,216 -0.00(-0.12%)
Dec 06, 2005 1.937 1.944 1.931 1.935 1,267,685 +0.00(+0.00%)
Dec 05, 2005 1.931 1.937 1.919 1.935 1,106,287 +0.00(+0.00%)
Dec 02, 2005 1.917 1.937 1.917 1.935 1,020,267 +0.01(+0.70%)
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.