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 )

5.558 -0.002 (-0.04%)
Streaming Delayed Price Updated: 12:03 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 (%)
Jun 30, 2003 1.676 1.701 1.672 1.683 526,873 +0.01(+0.81%)
Jun 27, 2003 1.667 1.694 1.663 1.669 661,809 -0.01(-0.54%)
Jun 26, 2003 1.669 1.690 1.667 1.678 775,884 -0.01(-0.80%)
Jun 25, 2003 1.717 1.721 1.690 1.692 1,183,356 -0.00(-0.13%)
Jun 24, 2003 1.726 1.726 1.658 1.694 1,170,928 -0.01(-0.53%)
Jun 23, 2003 1.723 1.735 1.701 1.703 988,941 -0.03(-1.95%)
Jun 20, 2003 1.739 1.744 1.723 1.737 847,790 -0.00(-0.13%)
Jun 19, 2003 1.762 1.778 1.739 1.739 775,884 -0.02(-1.03%)
Jun 18, 2003 1.737 1.775 1.730 1.757 901,499 +0.02(+1.30%)
Jun 17, 2003 1.744 1.746 1.728 1.735 832,255 -0.01(-0.52%)
Jun 16, 2003 1.723 1.760 1.723 1.744 798,077 +0.01(+0.39%)
Jun 13, 2003 1.760 1.764 1.735 1.737 634,733 -0.03(-1.53%)
Jun 12, 2003 1.769 1.780 1.746 1.764 1,341,817 -0.05(-2.61%)
Jun 11, 2003 1.793 1.811 1.769 1.811 1,050,639 +0.03(+1.77%)
Jun 10, 2003 1.764 1.791 1.760 1.780 996,043 +0.02(+1.02%)
Jun 09, 2003 1.787 1.791 1.757 1.762 799,853 -0.02(-1.26%)
Jun 06, 2003 1.769 1.802 1.769 1.784 1,172,259 +0.02(+1.28%)
Jun 05, 2003 1.746 1.762 1.728 1.762 889,958 +0.02(+0.90%)
Jun 04, 2003 1.730 1.757 1.728 1.746 1,187,795 +0.02(+1.18%)
Jun 03, 2003 1.705 1.730 1.701 1.726 807,398 +0.02(+1.46%)
Jun 02, 2003 1.676 1.728 1.674 1.701 1,258,814 +0.02(+1.34%)
May 30, 2003 1.669 1.710 1.669 1.678 857,112 +0.00(+0.13%)
May 29, 2003 1.663 1.676 1.656 1.676 1,009,359 +0.00(+0.13%)
May 28, 2003 1.651 1.687 1.651 1.674 1,198,891 +0.01(+0.68%)
May 27, 2003 1.633 1.678 1.633 1.663 1,042,649 +0.03(+1.65%)
May 23, 2003 1.633 1.642 1.622 1.636 870,428 +0.00(+0.14%)
May 22, 2003 1.622 1.636 1.611 1.633 1,110,561 +0.01(+0.69%)
May 21, 2003 1.629 1.642 1.609 1.622 1,419,938 -0.01(-0.83%)
May 20, 2003 1.627 1.654 1.624 1.636 1,052,414 +0.01(+0.83%)
May 19, 2003 1.681 1.681 1.622 1.622 2,100,390 -0.08(-4.64%)
May 16, 2003 1.699 1.708 1.696 1.701 1,212,207 -0.01(-0.40%)
May 15, 2003 1.721 1.728 1.703 1.708 1,087,480 -0.01(-0.79%)
May 14, 2003 1.728 1.728 1.701 1.721 1,044,869 +0.00(+0.26%)
May 13, 2003 1.708 1.717 1.692 1.717 1,173,147 +0.02(+1.33%)
May 12, 2003 1.669 1.699 1.667 1.694 887,295 +0.02(+1.35%)
May 09, 2003 1.667 1.685 1.660 1.672 738,155 -0.00(-0.27%)
May 08, 2003 1.674 1.683 1.665 1.676 817,163 +0.00(+0.27%)
May 07, 2003 1.687 1.696 1.654 1.672 1,193,121 -0.02(-0.93%)
May 06, 2003 1.649 1.687 1.649 1.687 1,025,338 +0.04(+2.32%)
May 05, 2003 1.645 1.665 1.638 1.649 834,918 +0.02(+0.97%)
May 02, 2003 1.613 1.656 1.613 1.633 1,369,781 +0.02(+1.12%)
May 01, 2003 1.615 1.638 1.611 1.615 1,025,782 +0.00(+0.00%)
Apr 30, 2003 1.606 1.640 1.604 1.615 925,468 -0.00(-0.14%)
Apr 29, 2003 1.618 1.624 1.602 1.618 961,421 +0.00(+0.14%)
Apr 28, 2003 1.588 1.618 1.588 1.615 1,128,316 +0.03(+1.85%)
Apr 25, 2003 1.604 1.609 1.577 1.586 1,439,469 -0.02(-1.54%)
Apr 24, 2003 1.640 1.665 1.609 1.611 1,603,700 -0.04(-2.32%)
Apr 23, 2003 1.627 1.656 1.622 1.649 976,956 +0.03(+1.95%)
Apr 22, 2003 1.620 1.636 1.606 1.618 1,085,705 +0.00(+0.14%)
Apr 21, 2003 1.595 1.624 1.595 1.615 964,972 +0.02(+1.41%)
Apr 17, 2003 1.593 1.600 1.584 1.593 806,067 +0.00(+0.00%)
Apr 16, 2003 1.604 1.618 1.588 1.593 711,966 -0.00(-0.28%)
Apr 15, 2003 1.586 1.618 1.584 1.597 765,231 +0.01(+0.71%)
Apr 14, 2003 1.586 1.606 1.575 1.586 810,505 +0.00(+0.28%)
Apr 11, 2003 1.595 1.595 1.577 1.582 609,432 -0.00(-0.28%)
Apr 10, 2003 1.604 1.611 1.579 1.586 660,034 -0.02(-1.26%)
Apr 09, 2003 1.606 1.624 1.602 1.606 598,780 -0.00(-0.28%)
Apr 08, 2003 1.613 1.622 1.584 1.611 543,740 -0.01(-0.69%)
Apr 07, 2003 1.633 1.640 1.613 1.622 866,433 +0.01(+0.42%)
Apr 04, 2003 1.622 1.633 1.611 1.615 552,617 +0.01(+0.70%)
Apr 03, 2003 1.615 1.629 1.577 1.604 1,162,494 +0.00(+0.14%)
Apr 02, 2003 1.564 1.609 1.564 1.602 795,858 +0.04(+2.60%)
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.