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 (%)
Oct 31, 2003 1.707 1.712 1.694 1.707 504,591 +0.00(+0.26%)
Oct 30, 2003 1.705 1.710 1.698 1.703 565,780 +0.00(+0.00%)
Oct 29, 2003 1.698 1.719 1.694 1.703 519,223 +0.00(+0.00%)
Oct 28, 2003 1.703 1.712 1.687 1.703 655,347 +0.01(+0.40%)
Oct 27, 2003 1.687 1.712 1.687 1.696 728,952 +0.00(+0.27%)
Oct 24, 2003 1.703 1.710 1.691 1.691 726,735 -0.02(-1.32%)
Oct 23, 2003 1.698 1.719 1.698 1.714 579,082 +0.00(+0.00%)
Oct 22, 2003 1.710 1.725 1.691 1.714 626,526 -0.01(-0.39%)
Oct 21, 2003 1.696 1.721 1.694 1.721 721,857 +0.02(+1.06%)
Oct 20, 2003 1.696 1.714 1.691 1.703 457,147 +0.00(+0.27%)
Oct 17, 2003 1.725 1.725 1.698 1.698 388,419 -0.03(-1.57%)
Oct 16, 2003 1.730 1.734 1.721 1.725 367,136 -0.01(-0.65%)
Oct 15, 2003 1.743 1.759 1.741 1.737 964,842 +0.00(+0.26%)
Oct 14, 2003 1.705 1.746 1.705 1.732 969,719 +0.01(+0.65%)
Oct 13, 2003 1.725 1.737 1.719 1.721 849,557 -0.00(-0.13%)
Oct 10, 2003 1.703 1.732 1.703 1.723 819,406 +0.02(+1.33%)
Oct 09, 2003 1.669 1.705 1.669 1.700 1,590,038 +0.00(+0.27%)
Oct 08, 2003 1.680 1.696 1.680 1.696 465,571 -0.00(-0.13%)
Oct 07, 2003 1.678 1.698 1.664 1.698 680,178 +0.02(+1.21%)
Oct 06, 2003 1.671 1.678 1.664 1.678 782,603 -0.00(-0.27%)
Oct 03, 2003 1.680 1.700 1.676 1.682 933,803 +0.02(+0.95%)
Oct 02, 2003 1.662 1.667 1.658 1.667 514,345 +0.00(+0.00%)
Oct 01, 2003 1.667 1.667 1.651 1.667 708,555 +0.02(+1.23%)
Sep 30, 2003 1.637 1.660 1.624 1.646 629,630 +0.00(+0.27%)
Sep 29, 2003 1.653 1.658 1.640 1.642 741,367 -0.02(-0.95%)
Sep 26, 2003 1.682 1.682 1.651 1.658 755,113 -0.02(-1.34%)
Sep 25, 2003 1.662 1.689 1.662 1.680 952,870 +0.01(+0.68%)
Sep 24, 2003 1.707 1.707 1.664 1.669 1,085,890 -0.02(-1.20%)
Sep 23, 2003 1.673 1.691 1.676 1.689 587,063 +0.02(+0.94%)
Sep 22, 2003 1.678 1.680 1.669 1.673 567,997 -0.01(-0.80%)
Sep 19, 2003 1.687 1.698 1.682 1.687 581,299 +0.01(+0.40%)
Sep 18, 2003 1.660 1.680 1.651 1.680 679,734 +0.01(+0.81%)
Sep 17, 2003 1.653 1.676 1.653 1.667 990,115 -0.01(-0.40%)
Sep 16, 2003 1.658 1.680 1.655 1.673 1,018,493 +0.02(+0.95%)
Sep 15, 2003 1.680 1.687 1.658 1.658 1,050,418 -0.03(-1.74%)
Sep 12, 2003 1.696 1.696 1.651 1.687 1,290,742 -0.05(-2.60%)
Sep 11, 2003 1.719 1.743 1.719 1.732 584,403 -0.00(-0.26%)
Sep 10, 2003 1.737 1.750 1.734 1.737 544,497 -0.00(-0.26%)
Sep 09, 2003 1.748 1.752 1.732 1.741 398,618 -0.01(-0.77%)
Sep 08, 2003 1.732 1.759 1.730 1.755 921,832 +0.01(+0.65%)
Sep 05, 2003 1.728 1.761 1.728 1.743 469,562 -0.00(-0.26%)
Sep 04, 2003 1.748 1.770 1.725 1.748 718,754 +0.01(+0.65%)
Sep 03, 2003 1.764 1.770 1.732 1.737 809,651 -0.02(-1.16%)
Sep 02, 2003 1.725 1.757 1.723 1.757 719,640 +0.03(+1.56%)
Aug 29, 2003 1.739 1.743 1.719 1.730 624,752 +0.01(+0.52%)
Aug 28, 2003 1.716 1.725 1.694 1.721 555,582 +0.01(+0.53%)
Aug 27, 2003 1.685 1.721 1.682 1.712 608,790 +0.02(+0.93%)
Aug 26, 2003 1.705 1.710 1.680 1.696 680,621 -0.01(-0.53%)
Aug 25, 2003 1.685 1.705 1.682 1.705 394,627 +0.01(+0.80%)
Aug 22, 2003 1.696 1.703 1.678 1.691 532,082 +0.00(+0.13%)
Aug 21, 2003 1.673 1.703 1.673 1.689 494,392 +0.01(+0.40%)
Aug 20, 2003 1.678 1.691 1.671 1.682 512,572 -0.00(-0.13%)
Aug 19, 2003 1.676 1.689 1.667 1.685 587,507 -0.01(-0.40%)
Aug 18, 2003 1.691 1.723 1.662 1.691 882,369 +0.00(+0.00%)
Aug 15, 2003 1.669 1.694 1.667 1.691 327,230 +0.02(+1.21%)
Aug 14, 2003 1.667 1.696 1.664 1.671 621,205 +0.00(+0.27%)
Aug 13, 2003 1.669 1.676 1.662 1.667 402,608 -0.01(-0.40%)
Aug 12, 2003 1.664 1.687 1.655 1.673 627,413 +0.00(+0.27%)
Aug 11, 2003 1.678 1.685 1.649 1.669 822,510 -0.00(-0.13%)
Aug 08, 2003 1.685 1.694 1.646 1.671 497,053 -0.00(-0.14%)
Aug 07, 2003 1.649 1.712 1.644 1.673 565,337 +0.00(+0.14%)
Aug 06, 2003 1.691 1.691 1.653 1.671 575,091 +0.00(+0.13%)
Aug 05, 2003 1.694 1.694 1.669 1.669 432,760 -0.02(-1.33%)
Aug 04, 2003 1.725 1.725 1.673 1.691 932,473 -0.02(-1.19%)
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.