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 (%)
Aug 31, 2005 2.097 2.106 2.093 2.104 614,554 +0.01(+0.54%)
Aug 30, 2005 2.093 2.097 2.086 2.093 814,528 +0.00(+0.11%)
Aug 29, 2005 2.077 2.093 2.068 2.091 437,194 +0.02(+0.76%)
Aug 26, 2005 2.075 2.079 2.066 2.075 466,458 +0.00(+0.22%)
Aug 25, 2005 2.073 2.084 2.066 2.070 696,140 -0.00(-0.11%)
Aug 24, 2005 2.082 2.088 2.066 2.073 633,621 -0.02(-0.97%)
Aug 23, 2005 2.088 2.093 2.052 2.093 830,047 +0.00(+0.22%)
Aug 22, 2005 2.088 2.095 2.086 2.088 402,165 +0.01(+0.33%)
Aug 19, 2005 2.088 2.097 2.082 2.082 696,140 +0.00(+0.00%)
Aug 18, 2005 2.075 2.088 2.070 2.082 508,581 +0.00(+0.22%)
Aug 17, 2005 2.070 2.086 2.061 2.077 903,652 +0.01(+0.55%)
Aug 16, 2005 2.059 2.073 2.059 2.066 908,530 +0.00(+0.11%)
Aug 15, 2005 2.059 2.066 2.055 2.064 657,121 +0.00(+0.22%)
Aug 12, 2005 2.059 2.061 2.052 2.059 464,241 +0.01(+0.33%)
Aug 11, 2005 2.041 2.055 2.041 2.052 631,404 +0.01(+0.33%)
Aug 10, 2005 2.046 2.055 2.039 2.046 680,621 +0.00(+0.11%)
Aug 09, 2005 2.037 2.043 2.034 2.043 416,354 +0.01(+0.33%)
Aug 08, 2005 2.041 2.048 2.032 2.037 495,723 +0.00(+0.00%)
Aug 05, 2005 2.046 2.046 2.037 2.037 345,409 -0.01(-0.66%)
Aug 04, 2005 2.052 2.055 2.046 2.050 344,079 -0.00(-0.11%)
Aug 03, 2005 2.050 2.059 2.048 2.052 514,789 -0.00(-0.22%)
Aug 02, 2005 2.050 2.059 2.048 2.057 915,181 +0.00(+0.22%)
Aug 01, 2005 2.055 2.055 2.048 2.052 599,922 +0.01(+0.33%)
Jul 29, 2005 2.046 2.052 2.039 2.046 728,952 +0.00(+0.22%)
Jul 28, 2005 2.030 2.041 2.028 2.041 540,950 +0.01(+0.67%)
Jul 27, 2005 2.032 2.034 2.025 2.028 767,971 -0.00(-0.22%)
Jul 26, 2005 2.032 2.039 2.030 2.032 632,290 +0.00(+0.11%)
Jul 25, 2005 2.030 2.037 2.025 2.030 549,374 +0.00(+0.00%)
Jul 22, 2005 2.030 2.032 2.021 2.030 596,818 +0.00(+0.00%)
Jul 21, 2005 2.030 2.032 2.028 2.030 362,259 +0.00(+0.00%)
Jul 20, 2005 2.030 2.037 2.028 2.030 508,138 +0.00(+0.11%)
Jul 19, 2005 2.028 2.032 2.021 2.028 536,072 -0.00(-0.22%)
Jul 18, 2005 2.025 2.037 2.021 2.032 552,921 -0.00(-0.22%)
Jul 15, 2005 2.030 2.037 2.025 2.037 451,826 +0.00(+0.11%)
Jul 14, 2005 2.039 2.043 2.030 2.034 584,403 +0.00(+0.00%)
Jul 13, 2005 2.032 2.039 2.025 2.034 426,109 +0.00(+0.11%)
Jul 12, 2005 2.021 2.034 2.018 2.032 533,855 -0.00(-0.11%)
Jul 11, 2005 2.021 2.034 2.016 2.034 635,838 +0.01(+0.45%)
Jul 08, 2005 2.021 2.032 2.016 2.025 547,601 +0.01(+0.45%)
Jul 07, 2005 2.021 2.025 2.012 2.016 554,695 -0.01(-0.67%)
Jul 06, 2005 2.030 2.039 2.028 2.030 477,987 +0.00(+0.00%)
Jul 05, 2005 2.028 2.041 2.025 2.030 374,674 +0.00(+0.11%)
Jul 01, 2005 2.021 2.030 2.016 2.028 244,757 +0.01(+0.34%)
Jun 30, 2005 2.032 2.034 2.018 2.021 383,542 -0.01(-0.44%)
Jun 29, 2005 2.041 2.043 2.025 2.030 603,469 +0.00(+0.00%)
Jun 28, 2005 2.037 2.046 2.028 2.030 383,099 -0.00(-0.11%)
Jun 27, 2005 2.009 2.032 2.007 2.032 1,078,352 +0.02(+0.90%)
Jun 24, 2005 2.034 2.034 2.012 2.014 884,586 -0.00(-0.22%)
Jun 23, 2005 2.018 2.030 2.010 2.018 641,602 -0.00(-0.22%)
Jun 22, 2005 2.021 2.032 2.018 2.023 478,873 -0.00(-0.11%)
Jun 21, 2005 2.030 2.032 2.018 2.025 674,857 +0.00(+0.22%)
Jun 20, 2005 2.023 2.025 2.009 2.021 524,544 -0.00(-0.11%)
Jun 17, 2005 2.009 2.023 2.007 2.023 420,344 +0.01(+0.67%)
Jun 16, 2005 2.000 2.012 2.000 2.009 506,364 +0.01(+0.45%)
Jun 15, 2005 2.014 2.023 1.998 2.000 695,253 -0.02(-0.89%)
Jun 14, 2005 2.025 2.028 2.012 2.018 710,329 -0.05(-2.40%)
Jun 13, 2005 2.070 2.073 2.057 2.068 662,442 -0.00(-0.11%)
Jun 10, 2005 2.075 2.075 2.059 2.070 579,082 +0.00(+0.00%)
Jun 09, 2005 2.052 2.075 2.052 2.070 783,047 +0.01(+0.66%)
Jun 08, 2005 2.057 2.066 2.055 2.057 399,504 -0.00(-0.11%)
Jun 07, 2005 2.043 2.064 2.043 2.059 452,269 +0.01(+0.66%)
Jun 06, 2005 2.052 2.052 2.039 2.046 507,251 -0.00(-0.11%)
Jun 03, 2005 2.043 2.048 2.037 2.048 542,280 +0.01(+0.33%)
Jun 02, 2005 2.034 2.046 2.032 2.041 496,166 +0.00(+0.11%)
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.