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 (%)
Jun 30, 2004 1.834 1.856 1.827 1.832 457,185 -0.00(-0.12%)
Jun 29, 2004 1.829 1.847 1.816 1.834 674,237 +0.02(+0.87%)
Jun 28, 2004 1.870 1.883 1.818 1.818 672,018 -0.07(-3.93%)
Jun 25, 2004 1.879 1.908 1.870 1.892 867,321 +0.01(+0.48%)
Jun 24, 2004 1.881 1.883 1.854 1.883 928,575 +0.03(+1.58%)
Jun 23, 2004 1.820 1.859 1.820 1.854 688,441 +0.03(+1.61%)
Jun 22, 2004 1.818 1.838 1.809 1.825 608,101 -0.01(-0.49%)
Jun 21, 2004 1.829 1.856 1.807 1.834 668,023 +0.01(+0.49%)
Jun 18, 2004 1.863 1.863 1.820 1.825 493,582 -0.04(-2.17%)
Jun 17, 2004 1.861 1.870 1.832 1.865 392,824 +0.00(+0.24%)
Jun 16, 2004 1.859 1.868 1.847 1.861 429,221 +0.01(+0.36%)
Jun 15, 2004 1.838 1.868 1.838 1.854 529,980 +0.01(+0.37%)
Jun 14, 2004 1.881 1.881 1.818 1.847 411,910 -0.06(-2.96%)
Jun 10, 2004 1.890 1.908 1.881 1.904 479,823 +0.01(+0.59%)
Jun 09, 2004 1.886 1.908 1.881 1.892 386,610 +0.01(+0.36%)
Jun 08, 2004 1.897 1.908 1.870 1.886 607,213 -0.00(-0.12%)
Jun 07, 2004 1.881 1.899 1.863 1.888 387,054 +0.02(+1.09%)
Jun 04, 2004 1.841 1.868 1.836 1.868 661,809 +0.02(+1.10%)
Jun 03, 2004 1.843 1.868 1.841 1.847 439,430 -0.00(-0.24%)
Jun 02, 2004 1.847 1.854 1.827 1.852 441,650 +0.00(+0.24%)
Jun 01, 2004 1.834 1.850 1.825 1.847 471,833 -0.00(-0.24%)
May 28, 2004 1.838 1.852 1.829 1.852 314,703 +0.01(+0.37%)
May 27, 2004 1.843 1.868 1.836 1.845 537,969 -0.00(-0.12%)
May 26, 2004 1.834 1.854 1.834 1.847 407,472 -0.00(-0.24%)
May 25, 2004 1.829 1.865 1.827 1.852 494,026 +0.02(+1.11%)
May 24, 2004 1.850 1.870 1.823 1.832 569,040 -0.02(-1.22%)
May 21, 2004 1.825 1.863 1.818 1.854 597,448 +0.05(+2.62%)
May 20, 2004 1.829 1.834 1.793 1.807 391,492 -0.03(-1.59%)
May 19, 2004 1.814 1.854 1.807 1.836 643,610 +0.04(+2.26%)
May 18, 2004 1.764 1.829 1.764 1.796 798,965 +0.05(+2.84%)
May 17, 2004 1.762 1.791 1.744 1.746 719,512 -0.03(-1.90%)
May 14, 2004 1.780 1.784 1.757 1.780 403,921 -0.02(-1.25%)
May 13, 2004 1.802 1.823 1.769 1.802 529,092 -0.03(-1.60%)
May 12, 2004 1.780 1.834 1.757 1.832 605,882 +0.03(+1.63%)
May 11, 2004 1.836 1.836 1.780 1.802 650,268 +0.02(+1.27%)
May 10, 2004 1.762 1.811 1.633 1.780 1,818,977 -0.00(-0.13%)
May 07, 2004 1.859 1.870 1.762 1.782 702,201 -0.07(-4.01%)
May 06, 2004 1.845 1.856 1.814 1.856 477,159 -0.01(-0.60%)
May 05, 2004 1.850 1.877 1.827 1.868 675,569 +0.00(+0.24%)
May 04, 2004 1.847 1.879 1.838 1.863 512,225 +0.02(+0.85%)
May 03, 2004 1.829 1.847 1.825 1.847 590,790 +0.03(+1.49%)
Apr 30, 2004 1.856 1.856 1.769 1.820 1,158,943 -0.03(-1.70%)
Apr 29, 2004 1.850 1.895 1.841 1.852 666,248 -0.03(-1.56%)
Apr 28, 2004 1.874 1.899 1.865 1.881 680,452 -0.01(-0.36%)
Apr 27, 2004 1.863 1.904 1.859 1.888 849,122 +0.00(+0.12%)
Apr 26, 2004 1.895 1.910 1.886 1.886 559,275 -0.02(-0.83%)
Apr 23, 2004 1.892 1.913 1.886 1.901 639,616 -0.00(-0.12%)
Apr 22, 2004 1.910 1.915 1.888 1.904 608,101 -0.01(-0.59%)
Apr 21, 2004 1.899 1.915 1.883 1.915 724,395 +0.02(+0.83%)
Apr 20, 2004 1.906 1.926 1.897 1.899 623,636 -0.00(-0.12%)
Apr 19, 2004 1.919 1.922 1.881 1.901 578,805 -0.01(-0.71%)
Apr 16, 2004 1.926 1.933 1.892 1.915 528,648 -0.01(-0.58%)
Apr 15, 2004 1.926 1.935 1.881 1.926 841,132 -0.02(-1.16%)
Apr 14, 2004 1.926 1.953 1.910 1.949 460,736 +0.02(+1.17%)
Apr 13, 2004 1.960 1.967 1.917 1.926 640,059 -0.03(-1.72%)
Apr 12, 2004 1.956 1.983 1.944 1.960 670,686 +0.03(+1.40%)
Apr 08, 2004 1.913 1.944 1.913 1.933 578,362 +0.03(+1.42%)
Apr 07, 2004 1.910 1.931 1.901 1.906 624,524 -0.00(-0.24%)
Apr 06, 2004 1.919 1.926 1.899 1.910 827,372 -0.02(-0.93%)
Apr 05, 2004 1.960 1.960 1.922 1.928 426,114 -0.03(-1.61%)
Apr 02, 2004 1.967 1.971 1.951 1.960 455,854 +0.01(+0.35%)
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.