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 31, 2006 1.908 1.908 1.886 1.897 1,159,387 -0.00(-0.24%)
Jan 30, 2006 1.910 1.917 1.897 1.901 910,376 -0.01(-0.59%)
Jan 27, 2006 1.904 1.915 1.899 1.913 1,150,066 +0.01(+0.59%)
Jan 26, 2006 1.883 1.901 1.879 1.901 1,217,534 +0.02(+1.20%)
Jan 25, 2006 1.872 1.888 1.872 1.879 1,101,240 +0.01(+0.48%)
Jan 24, 2006 1.883 1.888 1.870 1.870 891,734 -0.01(-0.48%)
Jan 23, 2006 1.870 1.879 1.856 1.879 812,281 +0.01(+0.48%)
Jan 20, 2006 1.886 1.888 1.861 1.870 984,502 -0.02(-0.84%)
Jan 19, 2006 1.886 1.890 1.879 1.886 978,732 +0.01(+0.36%)
Jan 18, 2006 1.874 1.881 1.870 1.879 717,737 -0.00(-0.12%)
Jan 17, 2006 1.888 1.888 1.872 1.881 1,112,781 -0.01(-0.36%)
Jan 13, 2006 1.881 1.890 1.872 1.888 763,455 +0.02(+0.84%)
Jan 12, 2006 1.888 1.892 1.872 1.872 825,597 -0.01(-0.60%)
Jan 11, 2006 1.879 1.890 1.877 1.883 696,875 +0.01(+0.36%)
Jan 10, 2006 1.874 1.879 1.865 1.877 798,521 -0.00(-0.24%)
Jan 09, 2006 1.865 1.890 1.865 1.881 944,554 +0.02(+0.97%)
Jan 06, 2006 1.852 1.868 1.847 1.863 977,400 +0.02(+0.85%)
Jan 05, 2006 1.832 1.847 1.832 1.847 838,913 +0.00(+0.12%)
Jan 04, 2006 1.834 1.852 1.827 1.845 1,164,713 +0.01(+0.61%)
Jan 03, 2006 1.807 1.834 1.805 1.834 1,238,396 +0.02(+1.37%)
Dec 30, 2005 1.800 1.816 1.798 1.809 1,043,093 +0.00(+0.25%)
Dec 29, 2005 1.793 1.823 1.793 1.805 1,368,893 -0.00(-0.25%)
Dec 28, 2005 1.829 1.834 1.796 1.809 1,989,423 -0.02(-1.11%)
Dec 27, 2005 1.850 1.874 1.825 1.829 3,187,427 -0.03(-1.58%)
Dec 23, 2005 1.868 1.868 1.838 1.859 1,975,219 +0.03(+1.48%)
Dec 22, 2005 1.829 1.838 1.814 1.832 1,038,654 +0.01(+0.37%)
Dec 21, 2005 1.825 1.838 1.818 1.825 1,319,180 +0.01(+0.37%)
Dec 20, 2005 1.825 1.829 1.814 1.818 1,647,643 +0.00(+0.25%)
Dec 19, 2005 1.841 1.850 1.814 1.814 992,048 -0.04(-1.95%)
Dec 16, 2005 1.854 1.863 1.843 1.850 1,004,920 -0.00(-0.24%)
Dec 15, 2005 1.861 1.868 1.847 1.854 1,209,544 -0.01(-0.72%)
Dec 14, 2005 1.847 1.868 1.847 1.868 1,007,140 +0.01(+0.73%)
Dec 13, 2005 1.845 1.856 1.832 1.854 1,452,785 -0.06(-3.06%)
Dec 12, 2005 1.926 1.933 1.908 1.913 1,318,736 -0.01(-0.35%)
Dec 09, 2005 1.933 1.935 1.917 1.919 1,341,817 -0.01(-0.35%)
Dec 08, 2005 1.931 1.938 1.919 1.926 826,041 -0.00(-0.23%)
Dec 07, 2005 1.926 1.938 1.919 1.931 1,468,764 -0.00(-0.12%)
Dec 06, 2005 1.935 1.942 1.928 1.933 1,269,023 +0.00(+0.00%)
Dec 05, 2005 1.928 1.935 1.917 1.933 1,107,454 +0.00(+0.00%)
Dec 02, 2005 1.915 1.935 1.915 1.933 1,021,343 +0.01(+0.70%)
Dec 01, 2005 1.913 1.924 1.913 1.919 1,427,928 +0.01(+0.47%)
Nov 30, 2005 1.917 1.917 1.897 1.910 1,061,292 -0.01(-0.47%)
Nov 29, 2005 1.906 1.926 1.904 1.919 1,128,316 +0.00(+0.23%)
Nov 28, 2005 1.933 1.933 1.910 1.915 1,149,622 -0.01(-0.70%)
Nov 25, 2005 1.931 1.933 1.919 1.928 327,131 +0.00(+0.00%)
Nov 23, 2005 1.922 1.940 1.919 1.928 1,072,388 +0.01(+0.35%)
Nov 22, 2005 1.910 1.926 1.904 1.922 1,459,443 +0.01(+0.71%)
Nov 21, 2005 1.897 1.913 1.892 1.908 1,003,589 +0.01(+0.59%)
Nov 18, 2005 1.892 1.901 1.888 1.897 1,014,685 +0.01(+0.48%)
Nov 17, 2005 1.886 1.890 1.877 1.888 1,084,817 +0.01(+0.36%)
Nov 16, 2005 1.881 1.888 1.874 1.881 1,015,129 +0.00(+0.00%)
Nov 15, 2005 1.881 1.888 1.872 1.881 1,128,760 -0.00(-0.24%)
Nov 14, 2005 1.879 1.886 1.874 1.886 878,861 +0.00(+0.24%)
Nov 11, 2005 1.872 1.883 1.872 1.881 834,030 +0.01(+0.36%)
Nov 10, 2005 1.870 1.877 1.859 1.874 984,502 +0.01(+0.36%)
Nov 09, 2005 1.861 1.872 1.859 1.868 1,084,817 +0.00(+0.12%)
Nov 08, 2005 1.865 1.868 1.856 1.865 1,211,764 +0.00(+0.12%)
Nov 07, 2005 1.861 1.868 1.852 1.863 2,251,306 -0.01(-0.36%)
Nov 04, 2005 1.881 1.881 1.854 1.870 2,383,579 +0.01(+0.48%)
Nov 03, 2005 1.879 1.895 1.859 1.861 2,575,775 -0.01(-0.36%)
Nov 02, 2005 1.845 1.870 1.843 1.868 1,340,042 +0.02(+1.35%)
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.