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 )

5.275 -0.015 (-0.28%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 26, 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 (%)
Mar 31, 2006 1.856 1.869 1.856 1.862 1,113,830 +0.00(+0.24%)
Mar 30, 2006 1.862 1.873 1.858 1.858 1,110,638 -0.01(-0.35%)
Mar 29, 2006 1.853 1.867 1.853 1.864 1,256,535 +0.00(+0.12%)
Mar 28, 2006 1.834 1.869 1.829 1.862 2,217,629 +0.01(+0.71%)
Mar 27, 2006 1.873 1.874 1.834 1.849 1,437,082 +0.00(+0.24%)
Mar 24, 2006 1.823 1.845 1.823 1.845 883,586 +0.01(+0.36%)
Mar 23, 2006 1.827 1.838 1.823 1.838 627,811 +0.01(+0.60%)
Mar 22, 2006 1.825 1.842 1.825 1.827 779,179 +0.01(+0.36%)
Mar 21, 2006 1.840 1.842 1.820 1.820 824,316 -0.02(-0.95%)
Mar 20, 2006 1.845 1.849 1.827 1.838 863,070 -0.01(-0.71%)
Mar 17, 2006 1.853 1.853 1.831 1.851 792,401 +0.00(+0.00%)
Mar 16, 2006 1.836 1.871 1.836 1.851 1,222,796 +0.01(+0.48%)
Mar 15, 2006 1.869 1.869 1.825 1.842 1,195,896 -0.03(-1.41%)
Mar 14, 2006 1.853 1.869 1.849 1.869 1,434,802 +0.01(+0.35%)
Mar 13, 2006 1.836 1.864 1.834 1.862 1,672,796 +0.03(+1.68%)
Mar 10, 2006 1.755 1.842 1.755 1.831 3,017,325 -0.00(-0.12%)
Mar 09, 2006 1.820 1.849 1.812 1.834 3,579,028 -0.05(-2.45%)
Mar 08, 2006 1.917 1.917 1.873 1.880 1,556,991 -0.04(-1.83%)
Mar 07, 2006 1.919 1.928 1.908 1.915 796,048 -0.01(-0.57%)
Mar 06, 2006 1.926 1.937 1.919 1.926 673,860 -0.00(-0.23%)
Mar 03, 2006 1.917 1.937 1.917 1.930 782,826 +0.01(+0.46%)
Mar 02, 2006 1.928 1.928 1.915 1.921 733,130 -0.00(-0.23%)
Mar 01, 2006 1.919 1.928 1.917 1.926 796,960 +0.01(+0.46%)
Feb 28, 2006 1.919 1.926 1.908 1.917 1,153,495 -0.00(-0.11%)
Feb 27, 2006 1.915 1.928 1.906 1.919 1,140,729 +0.01(+0.34%)
Feb 24, 2006 1.902 1.915 1.897 1.913 796,504 +0.01(+0.35%)
Feb 23, 2006 1.895 1.906 1.891 1.906 727,659 +0.01(+0.35%)
Feb 22, 2006 1.882 1.906 1.882 1.899 879,483 +0.02(+0.93%)
Feb 21, 2006 1.877 1.891 1.873 1.882 1,057,295 -0.01(-0.35%)
Feb 17, 2006 1.884 1.888 1.877 1.888 805,167 +0.00(+0.12%)
Feb 16, 2006 1.864 1.886 1.864 1.886 1,060,942 +0.02(+1.30%)
Feb 15, 2006 1.858 1.869 1.856 1.862 823,860 +0.00(+0.00%)
Feb 14, 2006 1.853 1.864 1.845 1.862 962,462 +0.01(+0.47%)
Feb 13, 2006 1.842 1.862 1.842 1.853 910,030 +0.00(+0.12%)
Feb 10, 2006 1.847 1.851 1.831 1.851 666,565 +0.01(+0.48%)
Feb 09, 2006 1.851 1.860 1.842 1.842 817,477 -0.01(-0.47%)
Feb 08, 2006 1.838 1.853 1.827 1.851 712,614 +0.02(+0.96%)
Feb 07, 2006 1.838 1.838 1.825 1.834 557,598 -0.01(-0.36%)
Feb 06, 2006 1.849 1.849 1.825 1.840 1,001,671 -0.01(-0.36%)
Feb 03, 2006 1.838 1.858 1.838 1.847 604,103 +0.00(+0.24%)
Feb 02, 2006 1.845 1.851 1.834 1.842 935,106 -0.01(-0.36%)
Feb 01, 2006 1.838 1.853 1.836 1.849 782,371 +0.00(+0.12%)
Jan 31, 2006 1.858 1.858 1.836 1.847 1,190,881 -0.00(-0.24%)
Jan 30, 2006 1.860 1.867 1.847 1.851 935,106 -0.01(-0.59%)
Jan 27, 2006 1.853 1.864 1.849 1.862 1,181,307 +0.01(+0.59%)
Jan 26, 2006 1.834 1.851 1.829 1.851 1,250,608 +0.02(+1.20%)
Jan 25, 2006 1.823 1.838 1.823 1.829 1,131,155 +0.01(+0.48%)
Jan 24, 2006 1.834 1.838 1.820 1.820 915,957 -0.01(-0.48%)
Jan 23, 2006 1.820 1.829 1.807 1.829 834,346 +0.01(+0.48%)
Jan 20, 2006 1.836 1.838 1.812 1.820 1,011,246 -0.02(-0.84%)
Jan 19, 2006 1.836 1.840 1.829 1.836 1,005,319 +0.01(+0.36%)
Jan 18, 2006 1.825 1.831 1.820 1.829 737,234 -0.00(-0.12%)
Jan 17, 2006 1.838 1.838 1.823 1.831 1,143,009 -0.01(-0.36%)
Jan 13, 2006 1.831 1.840 1.823 1.838 784,194 +0.02(+0.84%)
Jan 12, 2006 1.838 1.842 1.823 1.823 848,024 -0.01(-0.60%)
Jan 11, 2006 1.829 1.840 1.827 1.834 715,805 +0.01(+0.36%)
Jan 10, 2006 1.825 1.829 1.816 1.827 820,212 -0.00(-0.24%)
Jan 09, 2006 1.816 1.840 1.816 1.831 970,212 +0.02(+0.97%)
Jan 06, 2006 1.803 1.818 1.799 1.814 1,003,951 +0.02(+0.85%)
Jan 05, 2006 1.783 1.799 1.783 1.799 861,702 +0.00(+0.12%)
Jan 04, 2006 1.785 1.803 1.779 1.796 1,196,352 +0.01(+0.61%)
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.