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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2003 1.577 1.600 1.557 1.573 544,628 -0.00(-0.29%)
Feb 27, 2003 1.548 1.586 1.541 1.577 618,754 +0.03(+2.04%)
Feb 26, 2003 1.541 1.566 1.532 1.546 472,721 -0.01(-0.58%)
Feb 25, 2003 1.557 1.564 1.536 1.555 638,728 -0.00(-0.29%)
Feb 24, 2003 1.573 1.588 1.536 1.559 426,558 -0.03(-1.98%)
Feb 21, 2003 1.570 1.597 1.566 1.591 463,399 +0.02(+1.29%)
Feb 20, 2003 1.586 1.586 1.566 1.570 327,131 -0.01(-0.43%)
Feb 19, 2003 1.593 1.597 1.568 1.577 438,543 -0.01(-0.71%)
Feb 18, 2003 1.552 1.588 1.552 1.588 789,200 +0.04(+2.32%)
Feb 14, 2003 1.509 1.566 1.478 1.552 570,372 +0.04(+2.84%)
Feb 13, 2003 1.548 1.548 1.482 1.509 859,775 -0.04(-2.47%)
Feb 12, 2003 1.568 1.577 1.532 1.548 618,310 -0.03(-1.86%)
Feb 11, 2003 1.586 1.600 1.577 1.577 528,204 +0.00(+0.00%)
Feb 10, 2003 1.579 1.586 1.566 1.577 691,992 -0.00(-0.29%)
Feb 07, 2003 1.588 1.600 1.577 1.582 652,488 -0.01(-0.42%)
Feb 06, 2003 1.604 1.604 1.579 1.588 324,912 -0.02(-1.26%)
Feb 05, 2003 1.609 1.640 1.600 1.609 538,413 +0.00(+0.00%)
Feb 04, 2003 1.622 1.627 1.600 1.609 464,287 -0.02(-1.52%)
Feb 03, 2003 1.593 1.663 1.593 1.633 760,348 +0.04(+2.26%)
Jan 31, 2003 1.593 1.611 1.579 1.597 563,714 +0.00(+0.28%)
Jan 30, 2003 1.633 1.640 1.588 1.593 504,679 -0.02(-1.53%)
Jan 29, 2003 1.595 1.624 1.577 1.618 643,610 +0.00(+0.28%)
Jan 28, 2003 1.606 1.624 1.588 1.613 786,093 +0.01(+0.70%)
Jan 27, 2003 1.640 1.651 1.591 1.602 630,738 -0.05(-3.27%)
Jan 24, 2003 1.678 1.681 1.645 1.656 560,163 -0.02(-1.34%)
Jan 23, 2003 1.717 1.723 1.672 1.678 571,260 -0.04(-2.10%)
Jan 22, 2003 1.717 1.726 1.690 1.714 775,440 -0.02(-1.17%)
Jan 21, 2003 1.712 1.769 1.712 1.735 1,125,653 +0.00(+0.00%)
Jan 17, 2003 1.748 1.753 1.723 1.735 847,790 -0.03(-1.53%)
Jan 16, 2003 1.760 1.771 1.760 1.762 498,465 +0.00(+0.13%)
Jan 15, 2003 1.760 1.780 1.744 1.760 580,581 +0.00(+0.00%)
Jan 14, 2003 1.757 1.778 1.742 1.760 932,126 +0.00(+0.13%)
Jan 13, 2003 1.753 1.760 1.728 1.757 1,000,482 +0.02(+1.30%)
Jan 10, 2003 1.690 1.748 1.676 1.735 881,525 +0.03(+1.72%)
Jan 09, 2003 1.667 1.728 1.651 1.705 908,157 +0.03(+1.75%)
Jan 08, 2003 1.678 1.701 1.647 1.676 620,529 -0.00(-0.13%)
Jan 07, 2003 1.667 1.730 1.667 1.678 736,823 +0.01(+0.68%)
Jan 06, 2003 1.633 1.685 1.631 1.667 901,943 +0.06(+3.79%)
Jan 03, 2003 1.611 1.620 1.588 1.606 506,899 +0.02(+1.14%)
Jan 02, 2003 1.536 1.629 1.536 1.588 690,661 +0.05(+2.92%)
Dec 31, 2002 1.532 1.564 1.512 1.543 1,137,637 +0.01(+0.59%)
Dec 30, 2002 1.555 1.575 1.532 1.534 1,176,698 -0.03(-1.73%)
Dec 27, 2002 1.600 1.600 1.541 1.561 720,844 -0.04(-2.39%)
Dec 26, 2002 1.622 1.645 1.577 1.600 1,130,092 +0.03(+1.87%)
Dec 24, 2002 1.622 1.622 1.552 1.570 713,298 +0.01(+0.87%)
Dec 23, 2002 1.550 1.579 1.541 1.557 948,549 -0.00(-0.14%)
Dec 20, 2002 1.521 1.564 1.521 1.559 1,079,490 +0.02(+1.47%)
Dec 19, 2002 1.543 1.579 1.523 1.536 1,262,809 -0.01(-0.87%)
Dec 18, 2002 1.555 1.573 1.532 1.550 1,581,063 -0.05(-3.10%)
Dec 17, 2002 1.627 1.645 1.577 1.600 1,174,478 -0.03(-1.80%)
Dec 16, 2002 1.633 1.645 1.615 1.629 748,364 -0.00(-0.28%)
Dec 13, 2002 1.642 1.651 1.629 1.633 614,759 -0.01(-0.55%)
Dec 12, 2002 1.690 1.712 1.622 1.642 563,270 -0.06(-3.32%)
Dec 11, 2002 1.676 1.712 1.667 1.699 592,565 +0.02(+1.07%)
Dec 10, 2002 1.721 1.744 1.645 1.681 1,077,271 -0.04(-2.36%)
Dec 09, 2002 1.744 1.760 1.714 1.721 731,053 -0.04(-2.30%)
Dec 06, 2002 1.737 1.782 1.735 1.762 607,213 +0.00(+0.26%)
Dec 05, 2002 1.787 1.800 1.735 1.757 507,342 -0.01(-0.76%)
Dec 04, 2002 1.791 1.798 1.760 1.771 568,596 -0.03(-1.63%)
Dec 03, 2002 1.829 1.838 1.791 1.800 573,479 -0.04(-2.32%)
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.