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: 6:30 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 (%)
Dec 31, 2004 2.037 2.046 2.028 2.034 353,834 -0.00(-0.11%)
Dec 30, 2004 2.052 2.052 2.021 2.037 608,790 -0.02(-1.20%)
Dec 29, 2004 2.050 2.075 2.043 2.061 506,364 +0.01(+0.55%)
Dec 28, 2004 2.048 2.120 2.041 2.050 1,436,621 -0.00(-0.11%)
Dec 27, 2004 2.120 2.120 2.043 2.052 1,504,461 +0.02(+1.22%)
Dec 23, 2004 2.007 2.037 2.003 2.028 646,479 +0.02(+0.78%)
Dec 22, 2004 1.998 2.016 1.994 2.012 701,018 +0.01(+0.68%)
Dec 21, 2004 2.003 2.005 1.994 1.998 933,360 +0.02(+0.80%)
Dec 20, 2004 1.985 1.989 1.976 1.982 574,205 +0.01(+0.34%)
Dec 17, 2004 1.971 1.985 1.971 1.976 576,422 -0.01(-0.34%)
Dec 16, 2004 2.007 2.007 1.976 1.982 786,151 -0.02(-0.90%)
Dec 15, 2004 1.987 2.003 1.977 2.000 872,171 +0.02(+0.91%)
Dec 14, 2004 2.005 2.012 1.971 1.982 1,294,289 -0.10(-4.87%)
Dec 13, 2004 2.079 2.086 2.068 2.084 1,327,544 +0.02(+0.76%)
Dec 10, 2004 2.082 2.086 2.066 2.068 742,697 -0.01(-0.65%)
Dec 09, 2004 2.068 2.091 2.068 2.082 778,169 +0.00(+0.00%)
Dec 08, 2004 2.095 2.095 2.068 2.082 697,027 -0.01(-0.32%)
Dec 07, 2004 2.079 2.093 2.075 2.088 929,369 +0.00(+0.22%)
Dec 06, 2004 2.091 2.102 2.075 2.084 999,427 -0.00(-0.11%)
Dec 03, 2004 2.073 2.093 2.073 2.086 732,499 +0.01(+0.65%)
Dec 02, 2004 2.057 2.079 2.057 2.073 986,125 +0.01(+0.66%)
Dec 01, 2004 2.043 2.066 2.043 2.059 969,276 +0.01(+0.33%)
Nov 30, 2004 2.041 2.055 2.032 2.052 666,876 +0.01(+0.44%)
Nov 29, 2004 2.093 2.102 2.032 2.043 900,105 -0.02(-0.88%)
Nov 26, 2004 2.030 2.061 2.025 2.061 239,880 +0.01(+0.66%)
Nov 24, 2004 2.041 2.050 2.034 2.048 532,968 +0.01(+0.33%)
Nov 23, 2004 2.039 2.050 2.009 2.041 826,057 +0.00(+0.11%)
Nov 22, 2004 2.025 2.041 2.009 2.039 853,991 +0.03(+1.35%)
Nov 19, 2004 2.034 2.034 2.007 2.012 1,003,417 -0.02(-0.89%)
Nov 18, 2004 2.023 2.039 1.940 2.030 1,517,763 +0.01(+0.33%)
Nov 17, 2004 2.018 2.030 2.007 2.023 603,026 +0.00(+0.22%)
Nov 16, 2004 1.996 2.021 1.987 2.018 923,162 +0.03(+1.36%)
Nov 15, 2004 1.985 1.996 1.978 1.991 544,497 +0.01(+0.46%)
Nov 12, 2004 1.971 1.985 1.958 1.982 991,002 +0.01(+0.46%)
Nov 11, 2004 1.962 1.973 1.953 1.973 901,435 +0.02(+0.81%)
Nov 10, 2004 1.962 1.964 1.942 1.958 463,798 +0.00(+0.12%)
Nov 09, 2004 1.953 1.960 1.940 1.955 755,556 +0.00(+0.12%)
Nov 08, 2004 1.944 1.967 1.942 1.953 654,904 +0.01(+0.70%)
Nov 05, 2004 1.919 1.962 1.919 1.940 992,332 +0.01(+0.47%)
Nov 04, 2004 1.924 1.940 1.915 1.931 1,169,693 +0.00(+0.00%)
Nov 03, 2004 1.894 1.937 1.890 1.931 897,888 +0.04(+2.27%)
Nov 02, 2004 1.872 1.890 1.867 1.888 594,601 +0.01(+0.48%)
Nov 01, 2004 1.883 1.883 1.872 1.879 508,138 -0.00(-0.24%)
Oct 29, 2004 1.879 1.883 1.861 1.883 697,914 +0.01(+0.36%)
Oct 28, 2004 1.874 1.890 1.870 1.876 654,904 +0.00(+0.00%)
Oct 27, 2004 1.879 1.888 1.865 1.876 599,922 +0.00(+0.00%)
Oct 26, 2004 1.874 1.876 1.863 1.876 473,552 +0.00(+0.12%)
Oct 25, 2004 1.872 1.883 1.858 1.874 618,988 +0.00(+0.24%)
Oct 22, 2004 1.870 1.883 1.861 1.870 634,064 -0.01(-0.36%)
Oct 21, 2004 1.879 1.892 1.863 1.876 521,883 +0.00(+0.24%)
Oct 20, 2004 1.892 1.892 1.861 1.872 752,452 -0.00(-0.12%)
Oct 19, 2004 1.897 1.897 1.861 1.874 763,094 -0.03(-1.42%)
Oct 18, 2004 1.883 1.901 1.865 1.901 510,355 +0.02(+1.20%)
Oct 15, 2004 1.890 1.903 1.872 1.879 606,573 -0.01(-0.36%)
Oct 14, 2004 1.879 1.890 1.874 1.885 599,035 +0.00(+0.00%)
Oct 13, 2004 1.897 1.901 1.872 1.885 941,341 +0.00(+0.12%)
Oct 12, 2004 1.888 1.897 1.879 1.883 523,657 -0.01(-0.48%)
Oct 11, 2004 1.894 1.910 1.883 1.892 675,744 -0.01(-0.59%)
Oct 08, 2004 1.917 1.917 1.890 1.903 609,233 -0.00(-0.12%)
Oct 07, 2004 1.924 1.924 1.899 1.906 463,798 -0.01(-0.59%)
Oct 06, 2004 1.908 1.926 1.908 1.917 419,014 +0.00(+0.00%)
Oct 05, 2004 1.894 1.926 1.892 1.917 667,762 +0.02(+1.19%)
Oct 04, 2004 1.879 1.917 1.876 1.894 572,431 +0.00(+0.24%)
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.