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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 1.861 1.881 1.856 1.881 429,665 +0.01(+0.60%)
Sep 29, 2004 1.879 1.886 1.859 1.870 680,008 -0.00(-0.24%)
Sep 28, 2004 1.870 1.890 1.859 1.874 629,850 +0.00(+0.12%)
Sep 27, 2004 1.917 1.983 1.872 1.872 1,262,809 -0.06(-3.26%)
Sep 24, 2004 1.971 1.971 1.922 1.935 1,019,124 +0.00(+0.23%)
Sep 23, 2004 1.913 1.931 1.906 1.931 841,576 +0.02(+0.82%)
Sep 22, 2004 1.895 1.926 1.886 1.915 534,862 +0.01(+0.47%)
Sep 21, 2004 1.926 1.928 1.895 1.906 800,740 -0.01(-0.35%)
Sep 20, 2004 1.908 1.922 1.908 1.913 685,778 -0.00(-0.12%)
Sep 17, 2004 1.913 1.919 1.904 1.915 472,277 +0.00(+0.12%)
Sep 16, 2004 1.908 1.922 1.904 1.913 462,512 +0.01(+0.71%)
Sep 15, 2004 1.931 1.938 1.892 1.899 407,028 -0.01(-0.47%)
Sep 14, 2004 1.888 1.938 1.888 1.908 577,918 -0.04(-1.97%)
Sep 13, 2004 1.915 1.960 1.915 1.947 823,821 +0.02(+1.29%)
Sep 10, 2004 1.960 1.974 1.919 1.922 863,326 -0.04(-1.84%)
Sep 09, 2004 1.947 1.967 1.947 1.958 594,341 +0.00(+0.12%)
Sep 08, 2004 1.953 1.960 1.938 1.956 695,987 +0.00(+0.12%)
Sep 07, 2004 1.971 1.976 1.949 1.953 589,014 -0.01(-0.46%)
Sep 03, 2004 1.956 1.983 1.942 1.962 735,048 +0.02(+1.04%)
Sep 02, 2004 1.908 1.942 1.901 1.942 878,417 +0.04(+2.13%)
Sep 01, 2004 1.904 1.910 1.859 1.901 744,813 +0.00(+0.00%)
Aug 31, 2004 1.895 1.901 1.877 1.901 724,839 +0.02(+0.84%)
Aug 30, 2004 1.881 1.910 1.881 1.886 648,937 +0.01(+0.36%)
Aug 27, 2004 1.890 1.899 1.874 1.879 596,116 +0.00(+0.24%)
Aug 26, 2004 1.863 1.890 1.863 1.874 590,346 +0.00(+0.12%)
Aug 25, 2004 1.879 1.888 1.859 1.872 642,279 -0.00(-0.12%)
Aug 24, 2004 1.856 1.874 1.850 1.874 801,184 +0.02(+1.22%)
Aug 23, 2004 1.838 1.859 1.829 1.852 605,438 +0.02(+0.86%)
Aug 20, 2004 1.816 1.847 1.814 1.836 816,720 +0.02(+1.24%)
Aug 19, 2004 1.805 1.834 1.800 1.814 508,674 +0.00(+0.00%)
Aug 18, 2004 1.773 1.818 1.773 1.814 688,441 +0.04(+2.29%)
Aug 17, 2004 1.789 1.800 1.757 1.773 708,415 +0.00(+0.13%)
Aug 16, 2004 1.760 1.773 1.735 1.771 547,291 +0.01(+0.64%)
Aug 13, 2004 1.751 1.784 1.746 1.760 357,758 +0.02(+0.90%)
Aug 12, 2004 1.751 1.771 1.735 1.744 431,441 -0.01(-0.77%)
Aug 11, 2004 1.775 1.787 1.755 1.757 379,064 -0.02(-1.02%)
Aug 10, 2004 1.755 1.787 1.739 1.775 666,692 +0.01(+0.64%)
Aug 09, 2004 1.735 1.769 1.721 1.764 401,701 +0.02(+1.16%)
Aug 06, 2004 1.760 1.766 1.721 1.744 539,301 -0.02(-0.90%)
Aug 05, 2004 1.737 1.769 1.737 1.760 530,424 +0.02(+1.17%)
Aug 04, 2004 1.746 1.764 1.739 1.739 562,382 -0.02(-0.90%)
Aug 03, 2004 1.762 1.782 1.746 1.755 478,935 -0.02(-1.02%)
Aug 02, 2004 1.757 1.784 1.746 1.773 762,124 +0.01(+0.38%)
Jul 30, 2004 1.762 1.775 1.746 1.766 531,311 +0.00(+0.26%)
Jul 29, 2004 1.787 1.796 1.757 1.762 524,209 -0.03(-1.88%)
Jul 28, 2004 1.775 1.802 1.769 1.796 664,916 +0.02(+1.27%)
Jul 27, 2004 1.802 1.816 1.760 1.773 751,027 -0.03(-1.50%)
Jul 26, 2004 1.802 1.802 1.782 1.800 797,633 +0.00(+0.13%)
Jul 23, 2004 1.784 1.809 1.775 1.798 540,189 +0.01(+0.50%)
Jul 22, 2004 1.800 1.809 1.782 1.789 525,985 -0.02(-0.87%)
Jul 21, 2004 1.805 1.823 1.793 1.805 644,498 +0.00(+0.00%)
Jul 20, 2004 1.809 1.818 1.802 1.805 517,108 -0.01(-0.50%)
Jul 19, 2004 1.814 1.825 1.802 1.814 603,218 -0.00(-0.25%)
Jul 16, 2004 1.818 1.834 1.818 1.818 471,833 -0.00(-0.25%)
Jul 15, 2004 1.829 1.834 1.816 1.823 549,510 +0.00(+0.12%)
Jul 14, 2004 1.816 1.834 1.816 1.820 449,639 -0.00(-0.12%)
Jul 13, 2004 1.820 1.836 1.820 1.823 459,405 -0.00(-0.25%)
Jul 12, 2004 1.838 1.841 1.820 1.827 770,113 +0.01(+0.62%)
Jul 09, 2004 1.816 1.841 1.807 1.816 494,026 -0.01(-0.37%)
Jul 08, 2004 1.820 1.834 1.818 1.823 477,159 +0.00(+0.25%)
Jul 07, 2004 1.811 1.825 1.809 1.818 339,116 +0.01(+0.37%)
Jul 06, 2004 1.818 1.843 1.811 1.811 622,749 -0.01(-0.74%)
Jul 02, 2004 1.823 1.838 1.816 1.825 401,701 -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.