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: 4:10 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 (%)
Aug 30, 2002 2.068 2.068 2.037 2.046 417,237 -0.02(-1.09%)
Aug 29, 2002 2.079 2.091 2.012 2.068 1,254,819 -0.03(-1.61%)
Aug 28, 2002 2.134 2.134 2.079 2.102 630,294 -0.03(-1.37%)
Aug 27, 2002 2.134 2.185 2.109 2.131 920,585 +0.01(+0.42%)
Aug 26, 2002 2.124 2.136 2.097 2.122 43,366,060 -0.01(-0.42%)
Aug 23, 2002 2.138 2.140 2.100 2.131 743,925 -0.01(-0.32%)
Aug 22, 2002 2.100 2.140 2.097 2.138 802,516 +0.04(+2.04%)
Aug 21, 2002 2.106 2.118 2.084 2.095 846,459 +0.01(+0.54%)
Aug 20, 2002 2.064 2.118 2.055 2.084 894,397 +0.03(+1.65%)
Aug 16, 2002 2.014 2.059 1.989 2.050 602,774 +0.03(+1.45%)
Aug 15, 2002 1.976 2.023 1.951 2.021 802,516 +0.05(+2.75%)
Aug 14, 2002 1.906 1.976 1.906 1.967 790,531 +0.06(+2.95%)
Aug 13, 2002 1.938 1.940 1.874 1.910 629,850 -0.04(-1.85%)
Aug 12, 2002 1.967 1.978 1.938 1.947 517,551 +0.04(+1.89%)
Aug 07, 2002 1.904 1.915 1.863 1.910 518,439 +0.03(+1.44%)
Aug 06, 2002 1.818 1.926 1.818 1.883 808,730 +0.08(+4.50%)
Aug 05, 2002 1.841 1.856 1.802 1.802 890,846 -0.06(-3.26%)
Aug 02, 2002 1.949 1.960 1.811 1.863 956,095 -0.08(-4.17%)
Aug 01, 2002 1.992 2.014 1.938 1.944 1,029,333 -0.05(-2.71%)
Jul 31, 2002 1.985 2.003 1.951 1.998 612,983 +0.00(+0.23%)
Jul 30, 2002 1.951 2.010 1.944 1.994 995,155 +0.04(+2.19%)
Jul 29, 2002 1.881 1.956 1.881 1.951 1,384,873 +0.10(+5.61%)
Jul 26, 2002 1.771 1.847 1.748 1.847 1,131,867 +0.10(+5.67%)
Jul 25, 2002 1.775 1.807 1.735 1.748 1,371,113 -0.01(-0.51%)
Jul 24, 2002 1.690 1.773 1.613 1.757 2,187,389 -0.02(-0.89%)
Jul 23, 2002 1.769 1.787 1.694 1.773 2,020,494 -0.01(-0.63%)
Jul 22, 2002 1.780 1.836 1.746 1.784 2,444,389 -0.14(-7.04%)
Jul 19, 2002 1.926 1.947 1.908 1.919 881,968 +0.01(+0.59%)
Jul 17, 2002 1.897 2.003 1.877 1.908 1,449,234 -0.04(-1.97%)
Jul 12, 2002 1.967 1.992 1.940 1.947 1,021,787 +0.01(+0.47%)
Jul 11, 2002 1.983 1.985 1.825 1.938 3,444,428 -0.07(-3.70%)
Jul 10, 2002 2.041 2.041 1.994 2.012 1,249,936 -0.03(-1.33%)
Jul 09, 2002 2.068 2.068 2.039 2.039 943,222 -0.03(-1.42%)
Jul 08, 2002 2.104 2.104 2.068 2.068 1,204,218 -0.04(-1.71%)
Jul 05, 2002 2.030 2.115 2.028 2.104 914,371 +0.08(+3.78%)
Jul 04, 2002 2.050 2.084 1.983 2.028 2,380,916 +0.00(+0.00%)
Jul 03, 2002 2.050 2.084 1.983 2.028 2,380,916 -0.06(-2.70%)
Jul 02, 2002 2.197 2.212 2.028 2.084 2,965,492 -0.14(-6.28%)
Jul 01, 2002 2.248 2.293 2.210 2.224 958,314 -0.04(-1.59%)
Jun 28, 2002 2.264 2.273 2.244 2.260 494,026 +0.01(+0.50%)
Jun 27, 2002 2.280 2.284 2.242 2.248 1,182,024 -0.03(-1.38%)
Jun 26, 2002 2.291 2.298 2.224 2.280 1,540,671 -0.03(-1.27%)
Jun 25, 2002 2.275 2.366 2.271 2.309 1,679,158 +0.06(+2.50%)
Jun 21, 2002 2.244 2.251 2.221 2.253 1,332,940 +0.03(+1.42%)
Jun 20, 2002 2.339 2.361 2.208 2.221 1,702,239 -0.11(-4.64%)
Jun 19, 2002 2.332 2.354 2.327 2.330 1,117,663 -0.01(-0.39%)
Jun 18, 2002 2.366 2.384 2.332 2.339 941,891 -0.02(-0.67%)
Jun 17, 2002 2.361 2.372 2.332 2.354 1,116,775 -0.02(-0.76%)
Jun 14, 2002 2.384 2.393 2.352 2.372 996,931 -0.05(-2.05%)
Jun 12, 2002 2.429 2.451 2.390 2.422 1,866,471 -0.06(-2.36%)
Jun 11, 2002 2.496 2.512 2.478 2.480 1,108,786 -0.03(-1.26%)
Jun 10, 2002 2.505 2.537 2.492 2.512 1,029,777 +0.03(+1.18%)
Jun 07, 2002 2.501 2.510 2.478 2.483 1,219,309 -0.04(-1.61%)
Jun 06, 2002 2.564 2.564 2.512 2.523 961,421 -0.03(-1.06%)
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.