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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.290 1.321 1.290 1.297 1,109,429 +0.00(+0.13%)
May 29, 2003 1.285 1.295 1.279 1.295 1,306,494 +0.00(+0.13%)
May 28, 2003 1.276 1.304 1.276 1.293 1,551,821 +0.01(+0.68%)
May 27, 2003 1.262 1.297 1.262 1.285 1,349,585 +0.02(+1.65%)
May 23, 2003 1.262 1.269 1.253 1.264 1,126,665 +0.00(+0.14%)
May 22, 2003 1.253 1.264 1.244 1.262 1,437,489 +0.01(+0.69%)
May 21, 2003 1.258 1.269 1.243 1.253 1,837,940 -0.01(-0.83%)
May 20, 2003 1.257 1.278 1.255 1.264 1,362,224 +0.01(+0.83%)
May 19, 2003 1.298 1.298 1.253 1.253 2,718,704 -0.06(-4.64%)
May 16, 2003 1.312 1.319 1.311 1.314 1,569,057 -0.01(-0.40%)
May 15, 2003 1.330 1.335 1.316 1.319 1,407,613 -0.01(-0.79%)
May 14, 2003 1.335 1.335 1.314 1.330 1,352,457 +0.00(+0.26%)
May 13, 2003 1.319 1.326 1.307 1.326 1,518,498 +0.02(+1.33%)
May 12, 2003 1.290 1.312 1.288 1.309 1,148,497 +0.02(+1.35%)
May 09, 2003 1.288 1.302 1.283 1.291 955,453 -0.00(-0.27%)
May 08, 2003 1.293 1.300 1.286 1.295 1,057,720 +0.00(+0.27%)
May 07, 2003 1.304 1.311 1.278 1.291 1,544,352 -0.01(-0.93%)
May 06, 2003 1.274 1.304 1.274 1.304 1,327,178 +0.03(+2.32%)
May 05, 2003 1.271 1.286 1.265 1.274 1,080,702 +0.01(+0.97%)
May 02, 2003 1.246 1.279 1.246 1.262 1,773,018 +0.01(+1.12%)
May 01, 2003 1.248 1.265 1.244 1.248 1,327,752 +0.00(+0.00%)
Apr 30, 2003 1.241 1.267 1.239 1.248 1,197,907 -0.00(-0.14%)
Apr 29, 2003 1.250 1.255 1.238 1.250 1,244,445 +0.00(+0.14%)
Apr 28, 2003 1.227 1.250 1.227 1.248 1,460,470 +0.02(+1.85%)
Apr 25, 2003 1.239 1.243 1.218 1.225 1,863,220 -0.02(-1.54%)
Apr 24, 2003 1.267 1.286 1.243 1.244 2,075,798 -0.03(-2.32%)
Apr 23, 2003 1.257 1.279 1.253 1.274 1,264,553 +0.02(+1.95%)
Apr 22, 2003 1.251 1.264 1.241 1.250 1,405,315 +0.00(+0.14%)
Apr 21, 2003 1.232 1.255 1.232 1.248 1,249,041 +0.02(+1.41%)
Apr 17, 2003 1.231 1.236 1.224 1.231 1,043,357 +0.00(+0.00%)
Apr 16, 2003 1.239 1.250 1.227 1.231 921,555 -0.00(-0.28%)
Apr 15, 2003 1.225 1.250 1.224 1.234 990,500 +0.01(+0.71%)
Apr 14, 2003 1.225 1.241 1.217 1.225 1,049,102 +0.00(+0.28%)
Apr 11, 2003 1.232 1.232 1.218 1.222 788,837 -0.00(-0.28%)
Apr 10, 2003 1.239 1.244 1.220 1.225 854,335 -0.02(-1.26%)
Apr 09, 2003 1.241 1.255 1.238 1.241 775,049 -0.00(-0.28%)
Apr 08, 2003 1.246 1.253 1.224 1.244 703,806 -0.01(-0.70%)
Apr 07, 2003 1.262 1.267 1.246 1.253 1,121,494 +0.01(+0.42%)
Apr 04, 2003 1.253 1.262 1.244 1.248 715,297 +0.01(+0.70%)
Apr 03, 2003 1.248 1.258 1.218 1.239 1,504,709 +0.00(+0.14%)
Apr 02, 2003 1.208 1.243 1.208 1.238 1,030,143 +0.03(+2.60%)
Apr 01, 2003 1.197 1.208 1.187 1.206 939,366 +0.01(+0.73%)
Mar 31, 2003 1.196 1.210 1.192 1.197 1,154,817 -0.02(-1.29%)
Mar 28, 2003 1.217 1.218 1.210 1.213 889,381 -0.01(-0.85%)
Mar 27, 2003 1.239 1.244 1.215 1.224 819,862 -0.02(-1.82%)
Mar 26, 2003 1.227 1.246 1.213 1.246 1,643,173 +0.03(+2.43%)
Mar 25, 2003 1.218 1.227 1.197 1.217 2,087,289 +0.03(+2.49%)
Mar 24, 2003 1.189 1.197 1.171 1.187 1,274,895 -0.02(-1.59%)
Mar 21, 2003 1.185 1.208 1.185 1.206 1,444,958 +0.04(+3.12%)
Mar 20, 2003 1.157 1.182 1.157 1.170 850,313 +0.01(+0.75%)
Mar 19, 2003 1.170 1.171 1.149 1.161 857,782 +0.00(+0.00%)
Mar 18, 2003 1.157 1.175 1.149 1.161 1,095,640 -0.01(-1.18%)
Mar 17, 2003 1.133 1.175 1.131 1.175 1,092,767 +0.04(+3.21%)
Mar 14, 2003 1.145 1.180 1.128 1.138 992,798 -0.02(-1.36%)
Mar 13, 2003 1.133 1.163 1.131 1.154 1,172,053 -0.03(-2.21%)
Mar 12, 2003 1.184 1.185 1.140 1.180 1,681,667 -0.01(-0.73%)
Mar 11, 2003 1.173 1.191 1.161 1.189 1,357,054 +0.01(+1.04%)
Mar 10, 2003 1.204 1.204 1.171 1.177 919,832 -0.02(-1.89%)
Mar 07, 2003 1.177 1.208 1.175 1.199 865,251 +0.02(+1.32%)
Mar 06, 2003 1.210 1.210 1.184 1.184 1,166,882 -0.03(-2.16%)
Mar 05, 2003 1.211 1.218 1.208 1.210 899,723 -0.00(-0.14%)
Mar 04, 2003 1.210 1.224 1.210 1.211 614,753 +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.