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 )

5.570 +0.010 (+0.18%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 7, 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 (%)
Jul 31, 2002 1.985 2.003 1.951 1.998 612,983 +0.00(+0.23%)
Jul 30, 2002 1.951 2.010 1.944 1.994 995,155 +0.04(+2.19%)
Jul 29, 2002 1.881 1.956 1.881 1.951 1,384,873 +0.10(+5.61%)
Jul 26, 2002 1.771 1.847 1.748 1.847 1,131,867 +0.10(+5.67%)
Jul 25, 2002 1.775 1.807 1.735 1.748 1,371,113 -0.01(-0.51%)
Jul 24, 2002 1.690 1.773 1.613 1.757 2,187,389 -0.02(-0.89%)
Jul 23, 2002 1.769 1.787 1.694 1.773 2,020,494 -0.01(-0.63%)
Jul 22, 2002 1.780 1.836 1.746 1.784 2,444,389 -0.14(-7.04%)
Jul 19, 2002 1.926 1.947 1.908 1.919 881,968 +0.01(+0.59%)
Jul 17, 2002 1.897 2.003 1.877 1.908 1,449,234 -0.04(-1.97%)
Jul 12, 2002 1.967 1.992 1.940 1.947 1,021,787 +0.01(+0.47%)
Jul 11, 2002 1.983 1.985 1.825 1.938 3,444,428 -0.07(-3.70%)
Jul 10, 2002 2.041 2.041 1.994 2.012 1,249,936 -0.03(-1.33%)
Jul 09, 2002 2.068 2.068 2.039 2.039 943,222 -0.03(-1.42%)
Jul 08, 2002 2.104 2.104 2.068 2.068 1,204,218 -0.04(-1.71%)
Jul 05, 2002 2.030 2.115 2.028 2.104 914,371 +0.08(+3.78%)
Jul 04, 2002 2.050 2.084 1.983 2.028 2,380,916 +0.00(+0.00%)
Jul 03, 2002 2.050 2.084 1.983 2.028 2,380,916 -0.06(-2.70%)
Jul 02, 2002 2.197 2.212 2.028 2.084 2,965,492 -0.14(-6.28%)
Jul 01, 2002 2.248 2.293 2.210 2.224 958,314 -0.04(-1.59%)
Jun 28, 2002 2.264 2.273 2.244 2.260 494,026 +0.01(+0.50%)
Jun 27, 2002 2.280 2.284 2.242 2.248 1,182,024 -0.03(-1.38%)
Jun 26, 2002 2.291 2.298 2.224 2.280 1,540,671 -0.03(-1.27%)
Jun 25, 2002 2.275 2.366 2.271 2.309 1,679,158 +0.06(+2.50%)
Jun 21, 2002 2.244 2.251 2.221 2.253 1,332,940 +0.03(+1.42%)
Jun 20, 2002 2.339 2.361 2.208 2.221 1,702,239 -0.11(-4.64%)
Jun 19, 2002 2.332 2.354 2.327 2.330 1,117,663 -0.01(-0.39%)
Jun 18, 2002 2.366 2.384 2.332 2.339 941,891 -0.02(-0.67%)
Jun 17, 2002 2.361 2.372 2.332 2.354 1,116,775 -0.02(-0.76%)
Jun 14, 2002 2.384 2.393 2.352 2.372 996,931 -0.05(-2.05%)
Jun 12, 2002 2.429 2.451 2.390 2.422 1,866,471 -0.06(-2.36%)
Jun 11, 2002 2.496 2.512 2.478 2.480 1,108,786 -0.03(-1.26%)
Jun 10, 2002 2.505 2.537 2.492 2.512 1,029,777 +0.03(+1.18%)
Jun 07, 2002 2.501 2.510 2.478 2.483 1,219,309 -0.04(-1.61%)
Jun 06, 2002 2.564 2.564 2.512 2.523 961,421 -0.03(-1.06%)
Jun 05, 2002 2.523 2.553 2.523 2.550 795,414 +0.00(+0.09%)
May 31, 2002 2.550 2.577 2.535 2.548 656,039 +0.00(+0.18%)
May 28, 2002 2.553 2.571 2.535 2.544 688,885 -0.01(-0.35%)
May 27, 2002 2.564 2.575 2.548 2.553 316,479 +0.00(+0.00%)
May 24, 2002 2.564 2.575 2.548 2.553 316,479 -0.00(-0.09%)
May 23, 2002 2.557 2.573 2.537 2.555 669,355 -0.01(-0.44%)
May 22, 2002 2.541 2.566 2.539 2.566 741,706 +0.03(+1.15%)
May 21, 2002 2.566 2.586 2.537 2.537 572,591 -0.03(-1.14%)
May 20, 2002 2.512 2.568 2.512 2.566 776,327 +0.00(+0.18%)
May 17, 2002 2.550 2.568 2.546 2.562 476,715 +0.01(+0.35%)
May 16, 2002 2.584 2.613 2.546 2.553 961,865 -0.03(-1.31%)
May 15, 2002 2.573 2.631 2.571 2.586 1,101,684 +0.00(+0.17%)
May 14, 2002 2.573 2.586 2.557 2.582 760,348 +0.02(+0.97%)
May 13, 2002 2.526 2.568 2.512 2.557 827,816 +0.02(+0.80%)
May 10, 2002 2.535 2.544 2.517 2.537 577,918 +0.01(+0.45%)
May 09, 2002 2.514 2.544 2.514 2.526 626,743 +0.01(+0.54%)
May 08, 2002 2.505 2.526 2.496 2.512 494,026 +0.01(+0.27%)
May 07, 2002 2.523 2.530 2.501 2.505 607,213 +0.00(+0.00%)
May 06, 2002 2.532 2.535 2.501 2.505 697,763 -0.02(-0.80%)
May 03, 2002 2.510 2.546 2.485 2.526 853,561 +0.02(+0.90%)
May 02, 2002 2.492 2.510 2.478 2.503 774,552 +0.02(+0.73%)
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.