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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 30, 2004 1.996 2.009 1.976 1.989 511,242 -0.00(-0.23%)
Jan 29, 2004 2.007 2.007 1.962 1.994 704,565 +0.01(+0.34%)
Jan 28, 2004 2.009 2.030 1.987 1.987 763,981 -0.02(-1.12%)
Jan 27, 2004 2.034 2.046 2.009 2.009 980,804 -0.02(-1.22%)
Jan 26, 2004 2.030 2.041 2.009 2.034 665,989 +0.00(+0.22%)
Jan 23, 2004 2.030 2.041 2.021 2.030 806,547 -0.00(-0.11%)
Jan 22, 2004 2.007 2.039 2.000 2.032 795,019 +0.01(+0.67%)
Jan 21, 2004 2.037 2.046 2.018 2.018 1,022,484 -0.03(-1.32%)
Jan 20, 2004 1.994 2.046 1.980 2.046 1,663,643 +0.05(+2.60%)
Jan 16, 2004 1.980 2.007 1.980 1.994 911,190 +0.01(+0.34%)
Jan 15, 2004 1.980 1.998 1.967 1.987 1,060,173 +0.01(+0.34%)
Jan 14, 2004 1.962 1.987 1.951 1.980 775,066 +0.03(+1.50%)
Jan 13, 2004 1.946 1.958 1.931 1.951 973,710 +0.00(+0.00%)
Jan 12, 2004 1.917 1.951 1.917 1.951 1,143,532 +0.03(+1.76%)
Jan 09, 2004 1.917 1.931 1.906 1.917 929,369 +0.00(+0.00%)
Jan 08, 2004 1.906 1.926 1.894 1.917 1,259,260 +0.02(+1.19%)
Jan 07, 2004 1.865 1.901 1.865 1.894 983,464 +0.03(+1.82%)
Jan 06, 2004 1.818 1.867 1.818 1.861 1,038,446 +0.02(+1.35%)
Jan 05, 2004 1.831 1.843 1.813 1.836 1,015,389 +0.02(+0.99%)
Jan 02, 2004 1.816 1.827 1.804 1.818 1,183,882 +0.01(+0.75%)
Dec 31, 2003 1.784 1.806 1.782 1.804 964,842 +0.02(+0.88%)
Dec 30, 2003 1.786 1.791 1.775 1.788 940,898 +0.00(+0.25%)
Dec 29, 2003 1.775 1.795 1.775 1.784 1,307,591 -0.00(-0.25%)
Dec 26, 2003 1.779 1.804 1.779 1.788 612,781 +0.00(+0.00%)
Dec 24, 2003 1.802 1.802 1.786 1.788 680,621 +0.00(+0.13%)
Dec 23, 2003 1.752 1.786 1.743 1.786 1,236,647 +0.03(+1.80%)
Dec 22, 2003 1.759 1.766 1.759 1.755 2,104,827 -0.02(-1.27%)
Dec 19, 2003 1.782 1.793 1.766 1.777 996,323 +0.01(+0.38%)
Dec 18, 2003 1.748 1.777 1.748 1.770 1,765,625 +0.02(+1.29%)
Dec 17, 2003 1.759 1.770 1.748 1.748 984,351 -0.02(-1.27%)
Dec 16, 2003 1.766 1.775 1.755 1.770 646,923 +0.00(+0.00%)
Dec 15, 2003 1.795 1.802 1.766 1.770 1,232,656 +0.00(+0.00%)
Dec 12, 2003 1.775 1.775 1.770 1.770 842,906 -0.04(-2.36%)
Dec 11, 2003 1.804 1.813 1.793 1.813 1,009,182 +0.01(+0.63%)
Dec 10, 2003 1.804 1.811 1.793 1.802 769,301 +0.00(+0.00%)
Dec 09, 2003 1.802 1.811 1.793 1.802 954,200 +0.00(+0.00%)
Dec 08, 2003 1.788 1.804 1.786 1.802 772,405 +0.02(+0.88%)
Dec 05, 2003 1.788 1.804 1.784 1.786 1,045,097 +0.00(+0.13%)
Dec 04, 2003 1.761 1.788 1.761 1.784 1,117,372 -0.00(-0.13%)
Dec 03, 2003 1.782 1.784 1.777 1.786 1,252,166 +0.01(+0.51%)
Dec 02, 2003 1.761 1.779 1.761 1.777 1,010,069 +0.02(+1.16%)
Dec 01, 2003 1.746 1.759 1.746 1.757 1,135,108 +0.01(+0.65%)
Nov 28, 2003 1.743 1.748 1.737 1.746 498,383 +0.01(+0.52%)
Nov 26, 2003 1.743 1.748 1.737 1.737 801,670 +0.00(+0.13%)
Nov 25, 2003 1.732 1.741 1.725 1.734 970,162 +0.01(+0.52%)
Nov 24, 2003 1.725 1.737 1.719 1.725 881,039 -0.00(-0.26%)
Nov 21, 2003 1.739 1.739 1.723 1.730 636,724 +0.00(+0.00%)
Nov 20, 2003 1.743 1.748 1.730 1.730 414,137 -0.02(-0.90%)
Nov 19, 2003 1.728 1.748 1.725 1.746 560,016 +0.01(+0.39%)
Nov 18, 2003 1.730 1.743 1.730 1.739 541,393 +0.01(+0.52%)
Nov 17, 2003 1.728 1.734 1.719 1.730 552,035 -0.01(-0.65%)
Nov 14, 2003 1.739 1.748 1.737 1.741 710,329 +0.00(+0.26%)
Nov 13, 2003 1.741 1.750 1.732 1.737 828,274 -0.01(-0.52%)
Nov 12, 2003 1.741 1.748 1.737 1.746 801,670 +0.00(+0.26%)
Nov 11, 2003 1.714 1.741 1.714 1.741 749,792 +0.00(+0.13%)
Nov 10, 2003 1.757 1.757 1.728 1.739 983,464 -0.01(-0.39%)
Nov 07, 2003 1.746 1.746 1.746 1.746 861,972 +0.01(+0.52%)
Nov 06, 2003 1.716 1.737 1.714 1.737 1,016,276 +0.01(+0.79%)
Nov 05, 2003 1.712 1.739 1.703 1.723 643,375 +0.00(+0.26%)
Nov 04, 2003 1.712 1.739 1.703 1.719 973,825 +0.00(+0.26%)
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.