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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 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, 2003 1.714 1.746 1.714 1.737 651,357 +0.02(+1.32%)
Jul 30, 2003 1.723 1.739 1.714 1.714 438,524 +0.00(+0.13%)
Jul 29, 2003 1.728 1.746 1.710 1.712 537,846 -0.02(-0.91%)
Jul 28, 2003 1.737 1.764 1.714 1.728 730,282 +0.00(+0.13%)
Jul 25, 2003 1.710 1.737 1.703 1.725 492,175 +0.01(+0.79%)
Jul 24, 2003 1.703 1.714 1.698 1.712 419,901 +0.02(+0.93%)
Jul 23, 2003 1.691 1.698 1.685 1.696 734,273 +0.00(+0.13%)
Jul 22, 2003 1.689 1.707 1.680 1.694 586,177 +0.00(+0.27%)
Jul 21, 2003 1.721 1.732 1.676 1.689 785,264 -0.03(-1.84%)
Jul 18, 2003 1.680 1.723 1.680 1.721 602,139 +0.03(+1.60%)
Jul 17, 2003 1.739 1.739 1.694 1.694 717,867 -0.05(-2.85%)
Jul 16, 2003 1.741 1.755 1.710 1.743 739,594 -0.00(-0.26%)
Jul 15, 2003 1.734 1.755 1.730 1.748 732,499 +0.01(+0.39%)
Jul 14, 2003 1.725 1.752 1.725 1.741 660,225 +0.02(+1.18%)
Jul 11, 2003 1.719 1.737 1.710 1.721 559,129 -0.00(-0.13%)
Jul 10, 2003 1.732 1.741 1.703 1.723 436,307 -0.02(-1.04%)
Jul 09, 2003 1.743 1.755 1.732 1.741 868,180 -0.00(-0.13%)
Jul 08, 2003 1.730 1.759 1.728 1.743 759,103 +0.02(+0.91%)
Jul 07, 2003 1.703 1.737 1.703 1.728 734,273 +0.03(+1.59%)
Jul 03, 2003 1.721 1.728 1.696 1.700 507,251 -0.02(-1.31%)
Jul 02, 2003 1.682 1.728 1.682 1.723 736,933 +0.04(+2.28%)
Jul 01, 2003 1.673 1.696 1.673 1.685 608,347 +0.00(+0.00%)
Jun 30, 2003 1.678 1.703 1.673 1.685 526,317 +0.01(+0.81%)
Jun 27, 2003 1.669 1.696 1.664 1.671 661,111 -0.01(-0.54%)
Jun 26, 2003 1.671 1.691 1.669 1.680 775,066 -0.01(-0.80%)
Jun 25, 2003 1.719 1.723 1.691 1.694 1,182,108 -0.00(-0.13%)
Jun 24, 2003 1.728 1.728 1.660 1.696 1,169,693 -0.01(-0.53%)
Jun 23, 2003 1.725 1.737 1.703 1.705 987,898 -0.03(-1.95%)
Jun 20, 2003 1.741 1.746 1.725 1.739 846,897 -0.00(-0.13%)
Jun 19, 2003 1.764 1.779 1.741 1.741 775,066 -0.02(-1.03%)
Jun 18, 2003 1.739 1.777 1.732 1.759 900,548 +0.02(+1.30%)
Jun 17, 2003 1.746 1.748 1.730 1.737 831,378 -0.01(-0.52%)
Jun 16, 2003 1.725 1.761 1.725 1.746 797,236 +0.01(+0.39%)
Jun 13, 2003 1.761 1.766 1.737 1.739 634,064 -0.03(-1.53%)
Jun 12, 2003 1.770 1.782 1.748 1.766 1,340,403 -0.05(-2.61%)
Jun 11, 2003 1.795 1.813 1.770 1.813 1,049,531 +0.03(+1.77%)
Jun 10, 2003 1.766 1.793 1.761 1.782 994,993 +0.02(+1.02%)
Jun 09, 2003 1.788 1.793 1.759 1.764 799,009 -0.02(-1.26%)
Jun 06, 2003 1.770 1.804 1.770 1.786 1,171,023 +0.02(+1.28%)
Jun 05, 2003 1.748 1.764 1.730 1.764 889,020 +0.02(+0.90%)
Jun 04, 2003 1.732 1.759 1.730 1.748 1,186,542 +0.02(+1.18%)
Jun 03, 2003 1.707 1.732 1.703 1.728 806,547 +0.02(+1.46%)
Jun 02, 2003 1.678 1.730 1.676 1.703 1,257,487 +0.02(+1.34%)
May 30, 2003 1.671 1.712 1.671 1.680 856,208 +0.00(+0.13%)
May 29, 2003 1.664 1.678 1.658 1.678 1,008,295 +0.00(+0.13%)
May 28, 2003 1.653 1.689 1.653 1.676 1,197,627 +0.01(+0.68%)
May 27, 2003 1.635 1.680 1.635 1.664 1,041,550 +0.03(+1.65%)
May 23, 2003 1.635 1.644 1.624 1.637 869,510 +0.00(+0.14%)
May 22, 2003 1.624 1.637 1.613 1.635 1,109,391 +0.01(+0.69%)
May 21, 2003 1.631 1.644 1.610 1.624 1,418,441 -0.01(-0.83%)
May 20, 2003 1.628 1.655 1.626 1.637 1,051,305 +0.01(+0.83%)
May 19, 2003 1.682 1.682 1.624 1.624 2,098,176 -0.08(-4.64%)
May 16, 2003 1.700 1.710 1.698 1.703 1,210,930 -0.01(-0.40%)
May 15, 2003 1.723 1.730 1.705 1.710 1,086,334 -0.01(-0.79%)
May 14, 2003 1.730 1.730 1.703 1.723 1,043,767 +0.00(+0.26%)
May 13, 2003 1.710 1.719 1.694 1.719 1,171,910 +0.02(+1.33%)
May 12, 2003 1.671 1.700 1.669 1.696 886,359 +0.02(+1.35%)
May 09, 2003 1.669 1.687 1.662 1.673 737,376 -0.00(-0.27%)
May 08, 2003 1.676 1.685 1.667 1.678 816,302 +0.00(+0.27%)
May 07, 2003 1.689 1.698 1.655 1.673 1,191,863 -0.02(-0.93%)
May 06, 2003 1.651 1.689 1.651 1.689 1,024,257 +0.04(+2.32%)
May 05, 2003 1.646 1.667 1.640 1.651 834,038 +0.02(+0.97%)
May 02, 2003 1.615 1.658 1.615 1.635 1,368,337 +0.02(+1.12%)
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.