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 30, 2003 1.671 1.712 1.671 1.680 856,208 +0.00(+0.13%)
May 29, 2003 1.664 1.678 1.658 1.678 1,008,295 +0.00(+0.13%)
May 28, 2003 1.653 1.689 1.653 1.676 1,197,627 +0.01(+0.68%)
May 27, 2003 1.635 1.680 1.635 1.664 1,041,550 +0.03(+1.65%)
May 23, 2003 1.635 1.644 1.624 1.637 869,510 +0.00(+0.14%)
May 22, 2003 1.624 1.637 1.613 1.635 1,109,391 +0.01(+0.69%)
May 21, 2003 1.631 1.644 1.610 1.624 1,418,441 -0.01(-0.83%)
May 20, 2003 1.628 1.655 1.626 1.637 1,051,305 +0.01(+0.83%)
May 19, 2003 1.682 1.682 1.624 1.624 2,098,176 -0.08(-4.64%)
May 16, 2003 1.700 1.710 1.698 1.703 1,210,930 -0.01(-0.40%)
May 15, 2003 1.723 1.730 1.705 1.710 1,086,334 -0.01(-0.79%)
May 14, 2003 1.730 1.730 1.703 1.723 1,043,767 +0.00(+0.26%)
May 13, 2003 1.710 1.719 1.694 1.719 1,171,910 +0.02(+1.33%)
May 12, 2003 1.671 1.700 1.669 1.696 886,359 +0.02(+1.35%)
May 09, 2003 1.669 1.687 1.662 1.673 737,376 -0.00(-0.27%)
May 08, 2003 1.676 1.685 1.667 1.678 816,302 +0.00(+0.27%)
May 07, 2003 1.689 1.698 1.655 1.673 1,191,863 -0.02(-0.93%)
May 06, 2003 1.651 1.689 1.651 1.689 1,024,257 +0.04(+2.32%)
May 05, 2003 1.646 1.667 1.640 1.651 834,038 +0.02(+0.97%)
May 02, 2003 1.615 1.658 1.615 1.635 1,368,337 +0.02(+1.12%)
May 01, 2003 1.617 1.640 1.613 1.617 1,024,701 +0.00(+0.00%)
Apr 30, 2003 1.608 1.642 1.606 1.617 924,492 -0.00(-0.14%)
Apr 29, 2003 1.619 1.626 1.604 1.619 960,408 +0.00(+0.14%)
Apr 28, 2003 1.590 1.619 1.590 1.617 1,127,127 +0.03(+1.85%)
Apr 25, 2003 1.606 1.610 1.579 1.588 1,437,951 -0.02(-1.54%)
Apr 24, 2003 1.642 1.667 1.610 1.613 1,602,010 -0.04(-2.32%)
Apr 23, 2003 1.628 1.658 1.624 1.651 975,927 +0.03(+1.95%)
Apr 22, 2003 1.622 1.637 1.608 1.619 1,084,560 +0.00(+0.14%)
Apr 21, 2003 1.597 1.626 1.597 1.617 963,955 +0.02(+1.41%)
Apr 17, 2003 1.594 1.601 1.585 1.594 805,217 +0.00(+0.00%)
Apr 16, 2003 1.606 1.619 1.590 1.594 711,216 -0.00(-0.28%)
Apr 15, 2003 1.588 1.619 1.585 1.599 764,424 +0.01(+0.71%)
Apr 14, 2003 1.588 1.608 1.576 1.588 809,651 +0.00(+0.29%)
Apr 11, 2003 1.597 1.597 1.579 1.583 608,790 -0.00(-0.28%)
Apr 10, 2003 1.606 1.613 1.581 1.588 659,338 -0.02(-1.26%)
Apr 09, 2003 1.608 1.626 1.604 1.608 598,148 -0.00(-0.28%)
Apr 08, 2003 1.615 1.624 1.585 1.613 543,167 -0.01(-0.69%)
Apr 07, 2003 1.635 1.642 1.615 1.624 865,520 +0.01(+0.42%)
Apr 04, 2003 1.624 1.635 1.613 1.617 552,035 +0.01(+0.70%)
Apr 03, 2003 1.617 1.631 1.579 1.606 1,161,269 +0.00(+0.14%)
Apr 02, 2003 1.565 1.610 1.565 1.604 795,019 +0.04(+2.60%)
Apr 01, 2003 1.552 1.565 1.538 1.563 724,961 +0.01(+0.73%)
Mar 31, 2003 1.549 1.567 1.545 1.552 891,237 -0.02(-1.29%)
Mar 28, 2003 1.576 1.579 1.567 1.572 686,385 -0.01(-0.85%)
Mar 27, 2003 1.606 1.613 1.574 1.585 632,734 -0.03(-1.82%)
Mar 26, 2003 1.590 1.615 1.572 1.615 1,268,128 +0.04(+2.43%)
Mar 25, 2003 1.579 1.590 1.552 1.576 1,610,878 +0.04(+2.49%)
Mar 24, 2003 1.540 1.552 1.518 1.538 983,908 -0.02(-1.59%)
Mar 21, 2003 1.536 1.565 1.536 1.563 1,115,155 +0.05(+3.12%)
Mar 20, 2003 1.500 1.531 1.500 1.516 656,234 +0.01(+0.75%)
Mar 19, 2003 1.516 1.518 1.488 1.504 661,998 +0.00(+0.00%)
Mar 18, 2003 1.500 1.522 1.488 1.504 845,567 -0.02(-1.19%)
Mar 17, 2003 1.468 1.522 1.466 1.522 843,349 +0.05(+3.21%)
Mar 14, 2003 1.484 1.529 1.461 1.475 766,198 -0.02(-1.36%)
Mar 13, 2003 1.468 1.507 1.466 1.495 904,539 -0.03(-2.21%)
Mar 12, 2003 1.534 1.536 1.477 1.529 1,297,836 -0.01(-0.73%)
Mar 11, 2003 1.520 1.543 1.504 1.540 1,047,314 +0.02(+1.04%)
Mar 10, 2003 1.561 1.561 1.518 1.525 709,886 -0.03(-1.89%)
Mar 07, 2003 1.525 1.565 1.522 1.554 667,762 +0.02(+1.32%)
Mar 06, 2003 1.567 1.567 1.534 1.534 900,548 -0.03(-2.16%)
Mar 05, 2003 1.570 1.579 1.565 1.567 694,367 -0.00(-0.14%)
Mar 04, 2003 1.567 1.585 1.567 1.570 474,439 +0.00(+0.00%)
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.