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: 7:00 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 (%)
May 31, 2005 2.028 2.036 2.016 2.032 367,136 +0.01(+0.56%)
May 27, 2005 2.018 2.034 2.018 2.021 324,126 -0.01(-0.33%)
May 26, 2005 2.025 2.039 2.014 2.028 426,995 +0.01(+0.56%)
May 25, 2005 2.023 2.028 2.014 2.016 553,365 -0.00(-0.11%)
May 24, 2005 2.030 2.030 2.018 2.018 408,816 -0.02(-0.78%)
May 23, 2005 2.018 2.039 2.009 2.034 426,552 +0.02(+1.12%)
May 20, 2005 2.028 2.030 2.007 2.012 527,204 -0.01(-0.34%)
May 19, 2005 1.991 2.018 1.991 2.018 520,553 +0.02(+1.02%)
May 18, 2005 1.976 2.000 1.976 1.998 667,762 +0.02(+1.03%)
May 17, 2005 1.982 1.982 1.955 1.978 560,903 +0.01(+0.69%)
May 16, 2005 1.937 1.964 1.931 1.964 640,715 +0.04(+2.23%)
May 13, 2005 1.926 1.931 1.897 1.922 951,096 -0.01(-0.47%)
May 12, 2005 1.942 1.955 1.931 1.931 469,562 -0.01(-0.70%)
May 11, 2005 1.958 1.958 1.940 1.944 684,168 -0.01(-0.46%)
May 10, 2005 1.958 1.964 1.951 1.953 513,015 -0.01(-0.46%)
May 09, 2005 1.960 1.969 1.958 1.962 388,419 +0.00(+0.00%)
May 06, 2005 1.982 1.982 1.958 1.962 605,243 +0.00(+0.00%)
May 05, 2005 1.982 1.982 1.958 1.962 535,185 -0.01(-0.69%)
May 04, 2005 1.973 1.985 1.964 1.976 600,365 +0.00(+0.11%)
May 03, 2005 1.967 1.973 1.955 1.973 505,921 +0.00(+0.23%)
May 02, 2005 1.973 1.985 1.962 1.969 562,676 -0.00(-0.23%)
Apr 29, 2005 1.967 1.985 1.951 1.973 442,958 +0.01(+0.46%)
Apr 28, 2005 1.971 1.978 1.960 1.964 395,957 -0.01(-0.68%)
Apr 27, 2005 1.985 1.991 1.969 1.978 453,599 -0.01(-0.68%)
Apr 26, 2005 1.991 2.000 1.985 1.991 512,128 -0.01(-0.56%)
Apr 25, 2005 2.005 2.007 1.985 2.003 723,631 +0.00(+0.00%)
Apr 22, 2005 1.998 2.005 1.989 2.003 456,703 +0.01(+0.34%)
Apr 21, 2005 1.978 2.003 1.973 1.996 441,628 +0.02(+1.03%)
Apr 20, 2005 1.978 1.989 1.973 1.976 479,317 +0.00(+0.00%)
Apr 19, 2005 1.955 1.982 1.955 1.976 570,657 +0.02(+1.16%)
Apr 18, 2005 1.944 1.967 1.944 1.953 497,053 +0.01(+0.46%)
Apr 15, 2005 2.003 2.003 1.944 1.944 640,715 -0.05(-2.27%)
Apr 14, 2005 2.007 2.012 1.985 1.989 440,297 -0.02(-1.01%)
Apr 13, 2005 2.012 2.018 1.996 2.009 564,006 -0.00(-0.11%)
Apr 12, 2005 1.996 2.012 1.985 2.012 480,204 +0.02(+0.79%)
Apr 11, 2005 1.998 2.000 1.987 1.996 446,948 -0.00(-0.23%)
Apr 08, 2005 1.996 2.009 1.996 2.000 513,459 +0.00(+0.00%)
Apr 07, 2005 2.007 2.012 1.996 2.000 438,080 -0.00(-0.22%)
Apr 06, 2005 2.018 2.025 2.003 2.005 505,034 -0.01(-0.34%)
Apr 05, 2005 1.994 2.014 1.989 2.012 512,572 +0.01(+0.68%)
Apr 04, 2005 2.012 2.014 1.987 1.998 708,112 -0.02(-0.78%)
Apr 01, 2005 2.025 2.030 2.012 2.014 563,563 -0.02(-0.78%)
Mar 31, 2005 2.025 2.030 2.018 2.030 501,043 +0.00(+0.11%)
Mar 30, 2005 2.023 2.030 2.018 2.028 580,412 +0.00(+0.00%)
Mar 29, 2005 2.041 2.041 2.016 2.028 582,629 -0.01(-0.66%)
Mar 28, 2005 2.034 2.073 2.030 2.041 1,169,250 +0.00(+0.00%)
Mar 24, 2005 2.059 2.059 2.021 2.041 1,029,578 +0.02(+1.00%)
Mar 23, 2005 2.007 2.030 1.998 2.021 815,415 +0.01(+0.67%)
Mar 22, 2005 2.009 2.016 2.007 2.007 524,544 +0.00(+0.11%)
Mar 21, 2005 2.025 2.030 2.003 2.005 761,320 -0.01(-0.45%)
Mar 18, 2005 2.021 2.023 2.007 2.014 426,995 -0.00(-0.11%)
Mar 17, 2005 2.021 2.023 2.007 2.016 502,817 +0.00(+0.11%)
Mar 16, 2005 2.030 2.030 2.007 2.014 633,177 -0.02(-1.11%)
Mar 15, 2005 2.034 2.037 2.023 2.037 551,148 +0.01(+0.33%)
Mar 14, 2005 2.041 2.041 2.016 2.030 566,667 -0.05(-2.28%)
Mar 11, 2005 2.097 2.097 2.059 2.077 737,820 -0.01(-0.65%)
Mar 10, 2005 2.077 2.091 2.070 2.091 520,996 +0.01(+0.54%)
Mar 09, 2005 2.088 2.097 2.079 2.079 542,280 -0.01(-0.43%)
Mar 08, 2005 2.095 2.095 2.075 2.088 590,611 +0.00(+0.00%)
Mar 07, 2005 2.075 2.091 2.073 2.088 614,111 +0.01(+0.54%)
Mar 04, 2005 2.073 2.091 2.068 2.077 585,733 +0.01(+0.33%)
Mar 03, 2005 2.064 2.070 2.057 2.070 503,704 +0.01(+0.44%)
Mar 02, 2005 2.070 2.079 2.046 2.061 793,689 -0.02(-0.76%)
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.