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 (%)
Jul 31, 2003 1.712 1.744 1.712 1.735 652,044 +0.02(+1.32%)
Jul 30, 2003 1.721 1.737 1.712 1.712 438,987 +0.00(+0.13%)
Jul 29, 2003 1.726 1.744 1.708 1.710 538,413 -0.02(-0.91%)
Jul 28, 2003 1.735 1.762 1.712 1.726 731,053 +0.00(+0.13%)
Jul 25, 2003 1.708 1.735 1.701 1.723 492,695 +0.01(+0.79%)
Jul 24, 2003 1.701 1.712 1.696 1.710 420,344 +0.02(+0.93%)
Jul 23, 2003 1.690 1.696 1.683 1.694 735,048 +0.00(+0.13%)
Jul 22, 2003 1.687 1.705 1.678 1.692 586,795 +0.00(+0.27%)
Jul 21, 2003 1.719 1.730 1.674 1.687 786,093 -0.03(-1.83%)
Jul 18, 2003 1.678 1.721 1.678 1.719 602,774 +0.03(+1.60%)
Jul 17, 2003 1.737 1.737 1.692 1.692 718,624 -0.05(-2.85%)
Jul 16, 2003 1.739 1.753 1.708 1.742 740,374 -0.00(-0.26%)
Jul 15, 2003 1.732 1.753 1.728 1.746 733,272 +0.01(+0.39%)
Jul 14, 2003 1.723 1.751 1.723 1.739 660,921 +0.02(+1.18%)
Jul 11, 2003 1.717 1.735 1.708 1.719 559,719 -0.00(-0.13%)
Jul 10, 2003 1.730 1.739 1.701 1.721 436,767 -0.02(-1.04%)
Jul 09, 2003 1.742 1.753 1.730 1.739 869,096 -0.00(-0.13%)
Jul 08, 2003 1.728 1.757 1.726 1.742 759,904 +0.02(+0.91%)
Jul 07, 2003 1.701 1.735 1.701 1.726 735,048 +0.03(+1.59%)
Jul 03, 2003 1.719 1.726 1.694 1.699 507,786 -0.02(-1.31%)
Jul 02, 2003 1.681 1.726 1.681 1.721 737,711 +0.04(+2.28%)
Jul 01, 2003 1.672 1.694 1.672 1.683 608,989 +0.00(+0.00%)
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%)
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.