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 )

5.330 +0.030 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2004 1.858 1.858 1.770 1.822 1,157,721 -0.03(-1.70%)
Apr 29, 2004 1.852 1.897 1.843 1.854 665,545 -0.03(-1.56%)
Apr 28, 2004 1.876 1.901 1.867 1.883 679,734 -0.01(-0.36%)
Apr 27, 2004 1.865 1.906 1.861 1.890 848,227 +0.00(+0.12%)
Apr 26, 2004 1.897 1.912 1.888 1.888 558,686 -0.02(-0.83%)
Apr 23, 2004 1.894 1.915 1.888 1.903 638,941 -0.00(-0.12%)
Apr 22, 2004 1.912 1.917 1.890 1.906 607,460 -0.01(-0.59%)
Apr 21, 2004 1.901 1.917 1.885 1.917 723,631 +0.02(+0.83%)
Apr 20, 2004 1.908 1.928 1.899 1.901 622,979 -0.00(-0.12%)
Apr 19, 2004 1.922 1.924 1.883 1.903 578,195 -0.01(-0.71%)
Apr 16, 2004 1.928 1.935 1.894 1.917 528,091 -0.01(-0.58%)
Apr 15, 2004 1.928 1.937 1.883 1.928 840,246 -0.02(-1.16%)
Apr 14, 2004 1.928 1.955 1.912 1.951 460,250 +0.02(+1.17%)
Apr 13, 2004 1.962 1.969 1.919 1.928 639,385 -0.03(-1.72%)
Apr 12, 2004 1.958 1.985 1.946 1.962 669,979 +0.03(+1.40%)
Apr 08, 2004 1.915 1.946 1.915 1.935 577,752 +0.03(+1.42%)
Apr 07, 2004 1.912 1.933 1.903 1.908 623,866 -0.00(-0.24%)
Apr 06, 2004 1.922 1.928 1.901 1.912 826,500 -0.02(-0.93%)
Apr 05, 2004 1.962 1.962 1.924 1.931 425,665 -0.03(-1.61%)
Apr 02, 2004 1.969 1.973 1.953 1.962 455,373 +0.01(+0.35%)
Apr 01, 2004 1.935 1.973 1.931 1.955 643,375 +0.02(+0.81%)
Mar 31, 2004 1.926 1.946 1.922 1.940 467,345 +0.00(+0.00%)
Mar 30, 2004 1.940 1.949 1.901 1.940 547,157 -0.00(-0.12%)
Mar 29, 2004 1.910 1.946 1.910 1.942 646,036 +0.02(+1.18%)
Mar 26, 2004 1.901 1.935 1.901 1.919 819,406 +0.02(+0.95%)
Mar 25, 2004 1.899 1.924 1.888 1.901 1,112,938 +0.02(+1.08%)
Mar 24, 2004 1.899 1.912 1.863 1.881 848,670 -0.01(-0.36%)
Mar 23, 2004 1.892 1.906 1.872 1.888 841,132 +0.01(+0.36%)
Mar 22, 2004 1.942 1.942 1.881 1.881 1,079,683 -0.05(-2.57%)
Mar 19, 2004 1.964 1.980 1.922 1.931 741,811 -0.03(-1.61%)
Mar 18, 2004 1.958 1.973 1.951 1.962 505,921 -0.00(-0.12%)
Mar 17, 2004 1.989 1.991 1.964 1.964 830,047 -0.03(-1.47%)
Mar 16, 2004 1.978 1.998 1.967 1.994 621,205 +0.01(+0.57%)
Mar 15, 2004 2.025 2.039 1.978 1.982 721,857 -0.07(-3.30%)
Mar 12, 2004 2.012 2.050 2.009 2.050 717,867 +0.05(+2.60%)
Mar 11, 2004 2.032 2.034 1.998 1.998 821,623 -0.04(-2.10%)
Mar 10, 2004 2.039 2.061 2.030 2.041 599,035 +0.00(+0.22%)
Mar 09, 2004 2.032 2.048 2.030 2.037 507,694 +0.00(+0.00%)
Mar 08, 2004 2.025 2.043 2.025 2.037 398,618 +0.01(+0.44%)
Mar 05, 2004 2.023 2.037 2.023 2.028 558,242 -0.00(-0.11%)
Mar 04, 2004 2.037 2.039 2.018 2.030 470,449 +0.00(+0.11%)
Mar 03, 2004 2.018 2.032 2.014 2.028 507,251 +0.01(+0.45%)
Mar 02, 2004 2.041 2.041 2.009 2.018 658,008 -0.00(-0.11%)
Mar 01, 2004 2.007 2.030 2.005 2.021 599,922 +0.02(+0.79%)
Feb 27, 2004 2.007 2.009 2.003 2.005 630,960 -0.00(-0.22%)
Feb 26, 2004 2.007 2.021 2.003 2.009 605,243 +0.00(+0.22%)
Feb 25, 2004 1.994 2.012 1.987 2.005 488,185 +0.01(+0.57%)
Feb 24, 2004 1.996 2.018 1.987 1.994 551,148 -0.00(-0.23%)
Feb 23, 2004 2.005 2.018 1.998 1.998 799,896 -0.01(-0.56%)
Feb 20, 2004 2.007 2.018 2.003 2.009 453,156 -0.00(-0.11%)
Feb 19, 2004 2.012 2.028 2.009 2.012 583,960 -0.00(-0.11%)
Feb 18, 2004 2.021 2.021 2.007 2.014 578,639 -0.00(-0.22%)
Feb 17, 2004 2.003 2.028 2.003 2.018 614,998 +0.01(+0.68%)
Feb 13, 2004 1.996 2.012 1.991 2.005 459,807 +0.00(+0.00%)
Feb 12, 2004 2.007 2.018 1.998 2.005 657,121 +0.00(+0.00%)
Feb 11, 2004 2.005 2.012 1.991 2.005 686,829 -0.00(-0.11%)
Feb 10, 2004 1.994 2.012 1.989 2.007 446,505 +0.01(+0.34%)
Feb 09, 2004 2.003 2.021 1.987 2.000 657,121 -0.00(-0.11%)
Feb 06, 2004 1.991 2.014 1.978 2.003 691,263 +0.01(+0.57%)
Feb 05, 2004 1.991 2.003 1.980 1.991 434,533 -0.00(-0.11%)
Feb 04, 2004 1.987 2.018 1.985 1.994 776,396 -0.01(-0.67%)
Feb 03, 2004 2.028 2.030 2.005 2.007 591,941 -0.02(-1.00%)
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.