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 (%)
Sep 30, 2004 1.863 1.883 1.858 1.883 429,212 +0.01(+0.60%)
Sep 29, 2004 1.881 1.888 1.861 1.872 679,291 -0.00(-0.24%)
Sep 28, 2004 1.872 1.892 1.861 1.876 629,186 +0.00(+0.12%)
Sep 27, 2004 1.919 1.985 1.874 1.874 1,261,477 -0.06(-3.26%)
Sep 24, 2004 1.973 1.973 1.924 1.937 1,018,050 +0.00(+0.23%)
Sep 23, 2004 1.915 1.933 1.908 1.933 840,689 +0.02(+0.82%)
Sep 22, 2004 1.897 1.928 1.888 1.917 534,299 +0.01(+0.47%)
Sep 21, 2004 1.928 1.931 1.897 1.908 799,896 -0.01(-0.35%)
Sep 20, 2004 1.910 1.924 1.910 1.915 685,055 -0.00(-0.12%)
Sep 17, 2004 1.915 1.922 1.906 1.917 471,779 +0.00(+0.12%)
Sep 16, 2004 1.910 1.924 1.906 1.915 462,024 +0.01(+0.71%)
Sep 15, 2004 1.933 1.940 1.894 1.901 406,599 -0.01(-0.47%)
Sep 14, 2004 1.890 1.940 1.890 1.910 577,308 -0.04(-1.97%)
Sep 13, 2004 1.917 1.962 1.917 1.949 822,953 +0.02(+1.29%)
Sep 10, 2004 1.962 1.976 1.922 1.924 862,416 -0.04(-1.84%)
Sep 09, 2004 1.949 1.969 1.949 1.960 593,714 +0.00(+0.12%)
Sep 08, 2004 1.955 1.962 1.940 1.958 695,253 +0.00(+0.12%)
Sep 07, 2004 1.973 1.978 1.951 1.955 588,394 -0.01(-0.46%)
Sep 03, 2004 1.958 1.985 1.944 1.964 734,273 +0.02(+1.04%)
Sep 02, 2004 1.910 1.944 1.903 1.944 877,491 +0.04(+2.13%)
Sep 01, 2004 1.906 1.912 1.861 1.903 744,028 +0.00(+0.00%)
Aug 31, 2004 1.897 1.903 1.879 1.903 724,074 +0.02(+0.84%)
Aug 30, 2004 1.883 1.912 1.883 1.888 648,253 +0.01(+0.36%)
Aug 27, 2004 1.892 1.901 1.876 1.881 595,488 +0.00(+0.24%)
Aug 26, 2004 1.865 1.892 1.865 1.876 589,724 +0.00(+0.12%)
Aug 25, 2004 1.881 1.890 1.861 1.874 641,602 -0.00(-0.12%)
Aug 24, 2004 1.858 1.876 1.852 1.876 800,340 +0.02(+1.22%)
Aug 23, 2004 1.840 1.861 1.831 1.854 604,799 +0.02(+0.86%)
Aug 20, 2004 1.818 1.849 1.816 1.838 815,859 +0.02(+1.24%)
Aug 19, 2004 1.806 1.836 1.802 1.816 508,138 +0.00(+0.00%)
Aug 18, 2004 1.775 1.820 1.775 1.816 687,716 +0.04(+2.29%)
Aug 17, 2004 1.791 1.802 1.759 1.775 707,669 +0.00(+0.13%)
Aug 16, 2004 1.761 1.775 1.737 1.773 546,714 +0.01(+0.64%)
Aug 13, 2004 1.752 1.786 1.748 1.761 357,381 +0.02(+0.90%)
Aug 12, 2004 1.752 1.773 1.737 1.746 430,986 -0.01(-0.77%)
Aug 11, 2004 1.777 1.788 1.757 1.759 378,665 -0.02(-1.02%)
Aug 10, 2004 1.757 1.788 1.741 1.777 665,989 +0.01(+0.64%)
Aug 09, 2004 1.737 1.770 1.723 1.766 401,278 +0.02(+1.16%)
Aug 06, 2004 1.761 1.768 1.723 1.746 538,733 -0.02(-0.90%)
Aug 05, 2004 1.739 1.770 1.739 1.761 529,865 +0.02(+1.17%)
Aug 04, 2004 1.748 1.766 1.741 1.741 561,789 -0.02(-0.90%)
Aug 03, 2004 1.764 1.784 1.748 1.757 478,430 -0.02(-1.02%)
Aug 02, 2004 1.759 1.786 1.748 1.775 761,320 +0.01(+0.38%)
Jul 30, 2004 1.764 1.777 1.748 1.768 530,751 +0.00(+0.26%)
Jul 29, 2004 1.788 1.797 1.759 1.764 523,657 -0.03(-1.88%)
Jul 28, 2004 1.777 1.804 1.770 1.797 664,215 +0.02(+1.27%)
Jul 27, 2004 1.804 1.818 1.761 1.775 750,235 -0.03(-1.50%)
Jul 26, 2004 1.804 1.804 1.784 1.802 796,792 +0.00(+0.13%)
Jul 23, 2004 1.786 1.811 1.777 1.800 539,619 +0.01(+0.50%)
Jul 22, 2004 1.802 1.811 1.784 1.791 525,431 -0.02(-0.87%)
Jul 21, 2004 1.806 1.825 1.795 1.806 643,819 +0.00(+0.00%)
Jul 20, 2004 1.811 1.820 1.804 1.806 516,562 -0.01(-0.50%)
Jul 19, 2004 1.816 1.827 1.804 1.816 602,582 -0.00(-0.25%)
Jul 16, 2004 1.820 1.836 1.820 1.820 471,335 -0.00(-0.25%)
Jul 15, 2004 1.831 1.836 1.818 1.825 548,931 +0.00(+0.12%)
Jul 14, 2004 1.818 1.836 1.818 1.822 449,165 -0.00(-0.12%)
Jul 13, 2004 1.822 1.838 1.822 1.825 458,920 -0.00(-0.25%)
Jul 12, 2004 1.840 1.843 1.822 1.829 769,301 +0.01(+0.62%)
Jul 09, 2004 1.818 1.843 1.809 1.818 493,506 -0.01(-0.37%)
Jul 08, 2004 1.822 1.836 1.820 1.825 476,656 +0.00(+0.25%)
Jul 07, 2004 1.813 1.827 1.811 1.820 338,758 +0.01(+0.37%)
Jul 06, 2004 1.820 1.845 1.813 1.813 622,092 -0.01(-0.74%)
Jul 02, 2004 1.825 1.840 1.818 1.827 401,278 -0.00(-0.25%)
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.