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 (%)
Jan 31, 2005 2.039 2.055 2.030 2.041 675,300 +0.01(+0.33%)
Jan 28, 2005 2.034 2.039 2.028 2.034 334,324 +0.01(+0.33%)
Jan 27, 2005 2.032 2.046 2.028 2.028 569,327 -0.00(-0.22%)
Jan 26, 2005 2.030 2.039 2.023 2.032 600,365 +0.01(+0.33%)
Jan 25, 2005 2.037 2.037 2.018 2.025 633,621 -0.00(-0.22%)
Jan 24, 2005 2.041 2.041 2.012 2.030 681,951 -0.00(-0.22%)
Jan 21, 2005 2.023 2.039 2.016 2.034 635,394 +0.02(+1.23%)
Jan 20, 2005 2.034 2.041 2.007 2.009 923,605 -0.04(-1.98%)
Jan 19, 2005 2.037 2.052 2.021 2.050 682,395 +0.01(+0.55%)
Jan 18, 2005 2.037 2.050 2.028 2.039 618,101 +0.00(+0.22%)
Jan 14, 2005 2.028 2.041 2.028 2.034 387,089 +0.01(+0.45%)
Jan 13, 2005 2.023 2.037 2.021 2.025 724,074 +0.00(+0.22%)
Jan 12, 2005 2.007 2.028 2.007 2.021 653,130 +0.03(+1.47%)
Jan 11, 2005 2.025 2.028 1.991 1.991 649,140 -0.02(-1.12%)
Jan 10, 2005 2.005 2.041 1.994 2.014 956,417 +0.01(+0.56%)
Jan 07, 2005 1.991 2.012 1.987 2.003 452,713 +0.00(+0.00%)
Jan 06, 2005 1.991 2.005 1.985 2.003 675,300 +0.01(+0.68%)
Jan 05, 2005 2.012 2.023 1.987 1.989 774,622 -0.02(-1.23%)
Jan 04, 2005 2.014 2.030 2.007 2.014 898,331 -0.02(-0.78%)
Jan 03, 2005 2.041 2.050 2.021 2.030 665,989 -0.00(-0.22%)
Dec 31, 2004 2.037 2.046 2.028 2.034 353,834 -0.00(-0.11%)
Dec 30, 2004 2.052 2.052 2.021 2.037 608,790 -0.02(-1.20%)
Dec 29, 2004 2.050 2.075 2.043 2.061 506,364 +0.01(+0.55%)
Dec 28, 2004 2.048 2.120 2.041 2.050 1,436,621 -0.00(-0.11%)
Dec 27, 2004 2.120 2.120 2.043 2.052 1,504,461 +0.02(+1.22%)
Dec 23, 2004 2.007 2.037 2.003 2.028 646,479 +0.02(+0.78%)
Dec 22, 2004 1.998 2.016 1.994 2.012 701,018 +0.01(+0.68%)
Dec 21, 2004 2.003 2.005 1.994 1.998 933,360 +0.02(+0.80%)
Dec 20, 2004 1.985 1.989 1.976 1.982 574,205 +0.01(+0.34%)
Dec 17, 2004 1.971 1.985 1.971 1.976 576,422 -0.01(-0.34%)
Dec 16, 2004 2.007 2.007 1.976 1.982 786,151 -0.02(-0.90%)
Dec 15, 2004 1.987 2.003 1.977 2.000 872,171 +0.02(+0.91%)
Dec 14, 2004 2.005 2.012 1.971 1.982 1,294,289 -0.10(-4.87%)
Dec 13, 2004 2.079 2.086 2.068 2.084 1,327,544 +0.02(+0.76%)
Dec 10, 2004 2.082 2.086 2.066 2.068 742,697 -0.01(-0.65%)
Dec 09, 2004 2.068 2.091 2.068 2.082 778,169 +0.00(+0.00%)
Dec 08, 2004 2.095 2.095 2.068 2.082 697,027 -0.01(-0.32%)
Dec 07, 2004 2.079 2.093 2.075 2.088 929,369 +0.00(+0.22%)
Dec 06, 2004 2.091 2.102 2.075 2.084 999,427 -0.00(-0.11%)
Dec 03, 2004 2.073 2.093 2.073 2.086 732,499 +0.01(+0.65%)
Dec 02, 2004 2.057 2.079 2.057 2.073 986,125 +0.01(+0.66%)
Dec 01, 2004 2.043 2.066 2.043 2.059 969,276 +0.01(+0.33%)
Nov 30, 2004 2.041 2.055 2.032 2.052 666,876 +0.01(+0.44%)
Nov 29, 2004 2.093 2.102 2.032 2.043 900,105 -0.02(-0.88%)
Nov 26, 2004 2.030 2.061 2.025 2.061 239,880 +0.01(+0.66%)
Nov 24, 2004 2.041 2.050 2.034 2.048 532,968 +0.01(+0.33%)
Nov 23, 2004 2.039 2.050 2.009 2.041 826,057 +0.00(+0.11%)
Nov 22, 2004 2.025 2.041 2.009 2.039 853,991 +0.03(+1.35%)
Nov 19, 2004 2.034 2.034 2.007 2.012 1,003,417 -0.02(-0.89%)
Nov 18, 2004 2.023 2.039 1.940 2.030 1,517,763 +0.01(+0.33%)
Nov 17, 2004 2.018 2.030 2.007 2.023 603,026 +0.00(+0.22%)
Nov 16, 2004 1.996 2.021 1.987 2.018 923,162 +0.03(+1.36%)
Nov 15, 2004 1.985 1.996 1.978 1.991 544,497 +0.01(+0.46%)
Nov 12, 2004 1.971 1.985 1.958 1.982 991,002 +0.01(+0.46%)
Nov 11, 2004 1.962 1.973 1.953 1.973 901,435 +0.02(+0.81%)
Nov 10, 2004 1.962 1.964 1.942 1.958 463,798 +0.00(+0.12%)
Nov 09, 2004 1.953 1.960 1.940 1.955 755,556 +0.00(+0.12%)
Nov 08, 2004 1.944 1.967 1.942 1.953 654,904 +0.01(+0.70%)
Nov 05, 2004 1.919 1.962 1.919 1.940 992,332 +0.01(+0.47%)
Nov 04, 2004 1.924 1.940 1.915 1.931 1,169,693 +0.00(+0.00%)
Nov 03, 2004 1.894 1.937 1.890 1.931 897,888 +0.04(+2.27%)
Nov 02, 2004 1.872 1.890 1.867 1.888 594,601 +0.01(+0.48%)
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.