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 UNCHANGED
Streaming Delayed 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 28, 2006 1.901 1.926 1.901 1.915 646,718 -0.01(-0.35%)
Apr 27, 2006 1.899 1.924 1.892 1.922 811,393 +0.01(+0.71%)
Apr 26, 2006 1.892 1.908 1.892 1.908 978,288 +0.00(+0.12%)
Apr 25, 2006 1.908 1.915 1.892 1.906 850,010 -0.00(-0.24%)
Apr 24, 2006 1.906 1.924 1.904 1.910 674,681 -0.00(-0.12%)
Apr 21, 2006 1.917 1.924 1.906 1.913 609,432 -0.00(-0.12%)
Apr 20, 2006 1.924 1.933 1.906 1.915 709,747 -0.01(-0.47%)
Apr 19, 2006 1.908 1.924 1.897 1.924 976,069 +0.02(+0.83%)
Apr 18, 2006 1.883 1.908 1.883 1.908 900,611 +0.02(+1.31%)
Apr 17, 2006 1.904 1.915 1.883 1.883 838,469 -0.03(-1.53%)
Apr 13, 2006 1.910 1.915 1.901 1.913 660,921 +0.00(+0.12%)
Apr 12, 2006 1.906 1.926 1.901 1.910 647,161 -0.00(-0.12%)
Apr 11, 2006 1.915 1.928 1.906 1.913 1,387,092 -0.01(-0.47%)
Apr 10, 2006 1.919 1.933 1.913 1.922 1,250,824 +0.00(+0.12%)
Apr 07, 2006 1.940 1.947 1.919 1.919 1,111,005 -0.01(-0.58%)
Apr 06, 2006 1.942 1.944 1.931 1.931 934,789 -0.01(-0.46%)
Apr 05, 2006 1.919 1.940 1.919 1.940 808,286 +0.01(+0.70%)
Apr 04, 2006 1.924 1.931 1.910 1.926 1,027,114 +0.01(+0.47%)
Apr 03, 2006 1.910 1.940 1.908 1.917 1,761,718 +0.00(+0.24%)
Mar 31, 2006 1.906 1.919 1.906 1.913 1,084,373 +0.00(+0.24%)
Mar 30, 2006 1.913 1.924 1.908 1.908 1,081,266 -0.01(-0.35%)
Mar 29, 2006 1.904 1.917 1.904 1.915 1,223,304 +0.00(+0.12%)
Mar 28, 2006 1.883 1.919 1.879 1.913 2,158,981 +0.01(+0.71%)
Mar 27, 2006 1.924 1.925 1.883 1.899 1,399,076 +0.00(+0.24%)
Mar 24, 2006 1.872 1.895 1.872 1.895 860,219 +0.01(+0.36%)
Mar 23, 2006 1.877 1.888 1.872 1.888 611,208 +0.01(+0.60%)
Mar 22, 2006 1.874 1.892 1.874 1.877 758,573 +0.01(+0.36%)
Mar 21, 2006 1.890 1.892 1.870 1.870 802,516 -0.02(-0.95%)
Mar 20, 2006 1.895 1.899 1.877 1.888 840,245 -0.01(-0.71%)
Mar 17, 2006 1.904 1.904 1.881 1.901 771,445 +0.00(+0.00%)
Mar 16, 2006 1.886 1.922 1.886 1.901 1,190,458 +0.01(+0.48%)
Mar 15, 2006 1.919 1.919 1.874 1.892 1,164,269 -0.03(-1.41%)
Mar 14, 2006 1.904 1.919 1.899 1.919 1,396,857 +0.01(+0.35%)
Mar 13, 2006 1.886 1.915 1.883 1.913 1,628,557 +0.03(+1.68%)
Mar 10, 2006 1.802 1.892 1.802 1.881 2,937,529 -0.00(-0.12%)
Mar 09, 2006 1.870 1.899 1.861 1.883 3,484,376 -0.05(-2.45%)
Mar 08, 2006 1.969 1.969 1.924 1.931 1,515,814 -0.04(-1.83%)
Mar 07, 2006 1.971 1.980 1.960 1.967 774,996 -0.01(-0.57%)
Mar 06, 2006 1.978 1.989 1.971 1.978 656,039 -0.00(-0.23%)
Mar 03, 2006 1.969 1.989 1.969 1.983 762,124 +0.01(+0.46%)
Mar 02, 2006 1.980 1.980 1.967 1.974 713,742 -0.00(-0.23%)
Mar 01, 2006 1.971 1.980 1.969 1.978 775,884 +0.01(+0.46%)
Feb 28, 2006 1.971 1.978 1.960 1.969 1,122,990 -0.00(-0.11%)
Feb 27, 2006 1.967 1.980 1.958 1.971 1,110,561 +0.01(+0.34%)
Feb 24, 2006 1.953 1.967 1.949 1.965 775,440 +0.01(+0.35%)
Feb 23, 2006 1.947 1.958 1.942 1.958 708,415 +0.01(+0.35%)
Feb 22, 2006 1.933 1.958 1.933 1.951 856,224 +0.02(+0.93%)
Feb 21, 2006 1.928 1.942 1.924 1.933 1,029,333 -0.01(-0.35%)
Feb 17, 2006 1.935 1.940 1.928 1.940 783,873 +0.00(+0.12%)
Feb 16, 2006 1.915 1.938 1.915 1.938 1,032,884 +0.02(+1.30%)
Feb 15, 2006 1.908 1.919 1.906 1.913 802,072 +0.00(+0.00%)
Feb 14, 2006 1.904 1.915 1.895 1.913 937,008 +0.01(+0.47%)
Feb 13, 2006 1.892 1.913 1.892 1.904 885,963 +0.00(+0.12%)
Feb 10, 2006 1.897 1.901 1.881 1.901 648,937 +0.01(+0.48%)
Feb 09, 2006 1.901 1.910 1.892 1.892 795,858 -0.01(-0.47%)
Feb 08, 2006 1.888 1.904 1.877 1.901 693,768 +0.02(+0.96%)
Feb 07, 2006 1.888 1.888 1.874 1.883 542,852 -0.01(-0.36%)
Feb 06, 2006 1.899 1.899 1.874 1.890 975,181 -0.01(-0.36%)
Feb 03, 2006 1.888 1.908 1.888 1.897 588,127 +0.00(+0.24%)
Feb 02, 2006 1.895 1.901 1.883 1.892 910,376 -0.01(-0.36%)
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.