Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.235 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 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 (%)
Jan 30, 2004 1.939 1.952 1.919 1.932 526,238 -0.00(-0.23%)
Jan 29, 2004 1.950 1.950 1.906 1.937 725,232 +0.01(+0.34%)
Jan 28, 2004 1.952 1.972 1.930 1.930 786,391 -0.02(-1.12%)
Jan 27, 2004 1.976 1.987 1.952 1.952 1,009,575 -0.02(-1.22%)
Jan 26, 2004 1.972 1.983 1.952 1.976 685,525 +0.00(+0.22%)
Jan 23, 2004 1.972 1.983 1.963 1.972 830,206 -0.00(-0.11%)
Jan 22, 2004 1.950 1.981 1.943 1.974 818,340 +0.01(+0.67%)
Jan 21, 2004 1.978 1.987 1.961 1.961 1,052,477 -0.03(-1.32%)
Jan 20, 2004 1.937 1.987 1.924 1.987 1,712,443 +0.05(+2.60%)
Jan 16, 2004 1.924 1.950 1.924 1.937 937,918 +0.01(+0.34%)
Jan 15, 2004 1.924 1.941 1.911 1.930 1,091,272 +0.01(+0.34%)
Jan 14, 2004 1.906 1.930 1.895 1.924 797,801 +0.03(+1.50%)
Jan 13, 2004 1.891 1.902 1.876 1.895 1,002,272 +0.00(+0.00%)
Jan 12, 2004 1.862 1.895 1.862 1.895 1,177,076 +0.03(+1.76%)
Jan 09, 2004 1.862 1.876 1.851 1.862 956,631 +0.00(+0.00%)
Jan 08, 2004 1.851 1.871 1.840 1.862 1,296,199 +0.02(+1.19%)
Jan 07, 2004 1.812 1.847 1.812 1.840 1,012,313 +0.03(+1.82%)
Jan 06, 2004 1.766 1.814 1.766 1.808 1,068,908 +0.02(+1.35%)
Jan 05, 2004 1.779 1.790 1.762 1.783 1,045,174 +0.02(+0.99%)
Jan 02, 2004 1.764 1.775 1.753 1.766 1,218,610 +0.01(+0.75%)
Dec 31, 2003 1.733 1.755 1.731 1.753 993,144 +0.02(+0.88%)
Dec 30, 2003 1.735 1.740 1.724 1.737 968,498 +0.00(+0.25%)
Dec 29, 2003 1.724 1.744 1.724 1.733 1,345,948 -0.00(-0.25%)
Dec 26, 2003 1.729 1.753 1.729 1.737 630,756 +0.00(+0.00%)
Dec 24, 2003 1.751 1.751 1.735 1.737 700,586 +0.00(+0.13%)
Dec 23, 2003 1.702 1.735 1.694 1.735 1,272,922 +0.03(+1.80%)
Dec 22, 2003 1.709 1.716 1.709 1.705 2,166,570 -0.02(-1.27%)
Dec 19, 2003 1.731 1.742 1.716 1.727 1,025,549 +0.01(+0.38%)
Dec 18, 2003 1.698 1.727 1.698 1.720 1,817,417 +0.02(+1.29%)
Dec 17, 2003 1.709 1.720 1.698 1.698 1,013,226 -0.02(-1.27%)
Dec 16, 2003 1.716 1.724 1.705 1.720 665,899 +0.00(+0.00%)
Dec 15, 2003 1.744 1.751 1.716 1.720 1,268,815 +0.00(+0.00%)
Dec 12, 2003 1.724 1.724 1.720 1.720 867,632 -0.04(-2.36%)
Dec 11, 2003 1.753 1.762 1.742 1.762 1,038,785 +0.01(+0.63%)
Dec 10, 2003 1.753 1.759 1.742 1.751 791,868 +0.00(+0.00%)
Dec 09, 2003 1.751 1.759 1.742 1.751 982,190 +0.00(+0.00%)
Dec 08, 2003 1.737 1.753 1.735 1.751 795,063 +0.02(+0.88%)
Dec 05, 2003 1.737 1.753 1.733 1.735 1,075,754 +0.00(+0.13%)
Dec 04, 2003 1.711 1.737 1.711 1.733 1,150,148 -0.00(-0.13%)
Dec 03, 2003 1.731 1.733 1.727 1.735 1,288,896 +0.01(+0.51%)
Dec 02, 2003 1.711 1.729 1.711 1.727 1,039,698 +0.02(+1.15%)
Dec 01, 2003 1.696 1.709 1.696 1.707 1,168,405 +0.01(+0.65%)
Nov 28, 2003 1.694 1.698 1.687 1.696 513,002 +0.01(+0.52%)
Nov 26, 2003 1.694 1.698 1.687 1.687 825,186 +0.00(+0.13%)
Nov 25, 2003 1.683 1.691 1.676 1.685 998,621 +0.01(+0.52%)
Nov 24, 2003 1.676 1.687 1.670 1.676 906,883 -0.00(-0.26%)
Nov 21, 2003 1.689 1.689 1.674 1.681 655,402 +0.00(+0.00%)
Nov 20, 2003 1.694 1.698 1.681 1.681 426,285 -0.02(-0.90%)
Nov 19, 2003 1.678 1.698 1.676 1.696 576,443 +0.01(+0.39%)
Nov 18, 2003 1.681 1.694 1.681 1.689 557,274 +0.01(+0.52%)
Nov 17, 2003 1.678 1.685 1.670 1.681 568,228 -0.01(-0.65%)
Nov 14, 2003 1.689 1.698 1.687 1.691 731,166 +0.00(+0.26%)
Nov 13, 2003 1.691 1.700 1.683 1.687 852,570 -0.01(-0.52%)
Nov 12, 2003 1.691 1.698 1.687 1.696 825,186 +0.00(+0.26%)
Nov 11, 2003 1.665 1.691 1.665 1.691 771,786 +0.00(+0.13%)
Nov 10, 2003 1.707 1.707 1.678 1.689 1,012,313 -0.01(-0.39%)
Nov 07, 2003 1.696 1.696 1.696 1.696 887,257 +0.01(+0.52%)
Nov 06, 2003 1.667 1.687 1.665 1.687 1,046,087 +0.01(+0.79%)
Nov 05, 2003 1.663 1.689 1.654 1.674 662,248 +0.00(+0.26%)
Nov 04, 2003 1.663 1.689 1.654 1.670 1,002,391 +0.00(+0.26%)
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.