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 )

5.545 +0.005 (+0.09%)
Streaming Delayed Price Updated: 3:51 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 (%)
Feb 27, 2004 2.005 2.007 2.001 2.003 631,626 -0.00(-0.22%)
Feb 26, 2004 2.005 2.019 2.001 2.007 605,882 +0.00(+0.23%)
Feb 25, 2004 1.992 2.010 1.985 2.003 488,700 +0.01(+0.57%)
Feb 24, 2004 1.994 2.016 1.985 1.992 551,729 -0.00(-0.23%)
Feb 23, 2004 2.003 2.016 1.996 1.996 800,740 -0.01(-0.56%)
Feb 20, 2004 2.005 2.016 2.001 2.007 453,634 -0.00(-0.11%)
Feb 19, 2004 2.010 2.025 2.007 2.010 584,576 -0.00(-0.11%)
Feb 18, 2004 2.019 2.019 2.005 2.012 579,249 -0.00(-0.22%)
Feb 17, 2004 2.001 2.025 2.001 2.016 615,647 +0.01(+0.68%)
Feb 13, 2004 1.994 2.010 1.989 2.003 460,292 +0.00(+0.00%)
Feb 12, 2004 2.005 2.016 1.996 2.003 657,814 +0.00(+0.00%)
Feb 11, 2004 2.003 2.010 1.989 2.003 687,554 -0.00(-0.11%)
Feb 10, 2004 1.992 2.010 1.987 2.005 446,976 +0.01(+0.34%)
Feb 09, 2004 2.001 2.019 1.985 1.998 657,814 -0.00(-0.11%)
Feb 06, 2004 1.989 2.012 1.976 2.001 691,992 +0.01(+0.57%)
Feb 05, 2004 1.989 2.001 1.978 1.989 434,992 -0.00(-0.11%)
Feb 04, 2004 1.985 2.016 1.983 1.992 777,215 -0.01(-0.67%)
Feb 03, 2004 2.025 2.028 2.003 2.005 592,565 -0.02(-1.00%)
Feb 02, 2004 1.992 2.034 1.983 2.025 1,195,340 +0.04(+1.93%)
Jan 30, 2004 1.994 2.007 1.974 1.987 511,781 -0.00(-0.23%)
Jan 29, 2004 2.005 2.005 1.960 1.992 705,308 +0.01(+0.34%)
Jan 28, 2004 2.007 2.028 1.985 1.985 764,787 -0.02(-1.12%)
Jan 27, 2004 2.032 2.043 2.007 2.007 981,839 -0.02(-1.22%)
Jan 26, 2004 2.028 2.039 2.007 2.032 666,692 +0.00(+0.22%)
Jan 23, 2004 2.028 2.039 2.019 2.028 807,398 -0.00(-0.11%)
Jan 22, 2004 2.005 2.037 1.998 2.030 795,858 +0.01(+0.67%)
Jan 21, 2004 2.034 2.043 2.016 2.016 1,023,563 -0.03(-1.32%)
Jan 20, 2004 1.992 2.043 1.978 2.043 1,665,398 +0.05(+2.60%)
Jan 16, 2004 1.978 2.005 1.978 1.992 912,152 +0.01(+0.34%)
Jan 15, 2004 1.978 1.996 1.965 1.985 1,061,292 +0.01(+0.34%)
Jan 14, 2004 1.960 1.985 1.949 1.978 775,884 +0.03(+1.50%)
Jan 13, 2004 1.944 1.956 1.928 1.949 974,737 +0.00(+0.00%)
Jan 12, 2004 1.915 1.949 1.915 1.949 1,144,739 +0.03(+1.76%)
Jan 09, 2004 1.915 1.928 1.904 1.915 930,350 +0.00(+0.00%)
Jan 08, 2004 1.904 1.924 1.892 1.915 1,260,589 +0.02(+1.19%)
Jan 07, 2004 1.863 1.899 1.863 1.892 984,502 +0.03(+1.82%)
Jan 06, 2004 1.816 1.865 1.816 1.859 1,039,542 +0.02(+1.35%)
Jan 05, 2004 1.829 1.841 1.811 1.834 1,016,461 +0.02(+0.99%)
Jan 02, 2004 1.814 1.825 1.802 1.816 1,185,131 +0.01(+0.75%)
Dec 31, 2003 1.782 1.805 1.780 1.802 965,860 +0.02(+0.88%)
Dec 30, 2003 1.784 1.789 1.773 1.787 941,891 +0.00(+0.25%)
Dec 29, 2003 1.773 1.793 1.773 1.782 1,308,971 -0.00(-0.25%)
Dec 26, 2003 1.778 1.802 1.778 1.787 613,427 +0.00(+0.00%)
Dec 24, 2003 1.800 1.800 1.784 1.787 681,339 +0.00(+0.13%)
Dec 23, 2003 1.751 1.784 1.742 1.784 1,237,952 +0.03(+1.80%)
Dec 22, 2003 1.757 1.764 1.757 1.753 2,107,049 -0.02(-1.27%)
Dec 19, 2003 1.780 1.791 1.764 1.775 997,374 +0.01(+0.38%)
Dec 18, 2003 1.746 1.775 1.746 1.769 1,767,488 +0.02(+1.29%)
Dec 17, 2003 1.757 1.769 1.746 1.746 985,390 -0.02(-1.27%)
Dec 16, 2003 1.764 1.773 1.753 1.769 647,605 +0.00(+0.00%)
Dec 15, 2003 1.793 1.800 1.764 1.769 1,233,957 +0.00(+0.00%)
Dec 12, 2003 1.773 1.773 1.769 1.769 843,796 -0.04(-2.36%)
Dec 11, 2003 1.802 1.811 1.791 1.811 1,010,247 +0.01(+0.63%)
Dec 10, 2003 1.802 1.809 1.791 1.800 770,113 +0.00(+0.00%)
Dec 09, 2003 1.800 1.809 1.791 1.800 955,207 +0.00(+0.00%)
Dec 08, 2003 1.787 1.802 1.784 1.800 773,220 +0.02(+0.88%)
Dec 05, 2003 1.787 1.802 1.782 1.784 1,046,200 +0.00(+0.13%)
Dec 04, 2003 1.760 1.787 1.760 1.782 1,118,551 -0.00(-0.13%)
Dec 03, 2003 1.780 1.782 1.775 1.784 1,253,487 +0.01(+0.51%)
Dec 02, 2003 1.760 1.778 1.760 1.775 1,011,134 +0.02(+1.16%)
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.