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 (%)
May 28, 2004 1.840 1.854 1.831 1.854 314,371 +0.01(+0.37%)
May 27, 2004 1.845 1.870 1.838 1.847 537,402 -0.00(-0.12%)
May 26, 2004 1.836 1.856 1.836 1.849 407,042 -0.00(-0.24%)
May 25, 2004 1.831 1.867 1.829 1.854 493,506 +0.02(+1.11%)
May 24, 2004 1.852 1.872 1.825 1.834 568,440 -0.02(-1.21%)
May 21, 2004 1.827 1.865 1.820 1.856 596,818 +0.05(+2.62%)
May 20, 2004 1.831 1.836 1.795 1.809 391,080 -0.03(-1.60%)
May 19, 2004 1.816 1.856 1.809 1.838 642,932 +0.04(+2.26%)
May 18, 2004 1.766 1.831 1.766 1.797 798,123 +0.05(+2.84%)
May 17, 2004 1.764 1.793 1.746 1.748 718,754 -0.03(-1.90%)
May 14, 2004 1.782 1.786 1.759 1.782 403,495 -0.02(-1.25%)
May 13, 2004 1.804 1.825 1.770 1.804 528,534 -0.03(-1.60%)
May 12, 2004 1.782 1.836 1.759 1.834 605,243 +0.03(+1.63%)
May 11, 2004 1.838 1.838 1.782 1.804 649,583 +0.02(+1.27%)
May 10, 2004 1.764 1.813 1.635 1.782 1,817,060 -0.00(-0.13%)
May 07, 2004 1.861 1.872 1.764 1.784 701,461 -0.07(-4.00%)
May 06, 2004 1.847 1.858 1.816 1.858 476,656 -0.01(-0.60%)
May 05, 2004 1.852 1.879 1.829 1.870 674,857 +0.00(+0.24%)
May 04, 2004 1.849 1.881 1.840 1.865 511,685 +0.02(+0.85%)
May 03, 2004 1.831 1.849 1.827 1.849 590,167 +0.03(+1.48%)
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%)
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.