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 )

5.240 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2006 1.845 1.851 1.834 1.849 640,121 +0.01(+0.48%)
May 30, 2006 1.856 1.856 1.831 1.840 775,076 -0.02(-1.18%)
May 26, 2006 1.845 1.864 1.845 1.862 512,462 +0.02(+1.07%)
May 25, 2006 1.834 1.851 1.829 1.842 716,717 +0.02(+1.20%)
May 24, 2006 1.838 1.840 1.820 1.820 817,933 -0.02(-0.84%)
May 23, 2006 1.829 1.853 1.829 1.836 719,908 +0.01(+0.36%)
May 22, 2006 1.818 1.840 1.812 1.829 933,282 -0.01(-0.48%)
May 19, 2006 1.840 1.845 1.792 1.838 1,311,246 -0.00(-0.12%)
May 18, 2006 1.847 1.853 1.838 1.840 1,103,343 +0.00(+0.12%)
May 17, 2006 1.856 1.856 1.827 1.838 1,060,030 -0.02(-1.30%)
May 16, 2006 1.851 1.869 1.851 1.862 646,504 +0.00(+0.24%)
May 15, 2006 1.858 1.864 1.840 1.858 768,693 -0.01(-0.35%)
May 12, 2006 1.882 1.882 1.860 1.864 734,954 -0.02(-1.16%)
May 11, 2006 1.895 1.895 1.875 1.886 640,121 -0.01(-0.46%)
May 10, 2006 1.880 1.895 1.880 1.895 705,775 +0.01(+0.70%)
May 09, 2006 1.886 1.895 1.877 1.882 788,298 -0.00(-0.23%)
May 08, 2006 1.875 1.886 1.869 1.886 1,067,325 +0.01(+0.58%)
May 05, 2006 1.867 1.884 1.867 1.875 885,866 +0.01(+0.59%)
May 04, 2006 1.851 1.869 1.851 1.864 802,887 +0.01(+0.59%)
May 03, 2006 1.867 1.869 1.847 1.853 986,170 -0.01(-0.71%)
May 02, 2006 1.860 1.869 1.851 1.867 686,626 +0.01(+0.59%)
May 01, 2006 1.862 1.871 1.849 1.856 721,276 -0.01(-0.47%)
Apr 28, 2006 1.851 1.875 1.851 1.864 664,285 -0.01(-0.35%)
Apr 27, 2006 1.849 1.873 1.842 1.871 833,434 +0.01(+0.71%)
Apr 26, 2006 1.842 1.858 1.842 1.858 1,004,863 +0.00(+0.12%)
Apr 25, 2006 1.858 1.864 1.842 1.856 873,100 -0.00(-0.24%)
Apr 24, 2006 1.856 1.873 1.853 1.860 693,009 -0.00(-0.12%)
Apr 21, 2006 1.867 1.873 1.856 1.862 625,987 -0.00(-0.12%)
Apr 20, 2006 1.873 1.882 1.856 1.864 729,027 -0.01(-0.47%)
Apr 19, 2006 1.858 1.873 1.847 1.873 1,002,583 +0.02(+0.83%)
Apr 18, 2006 1.834 1.858 1.834 1.858 925,076 +0.02(+1.31%)
Apr 17, 2006 1.853 1.864 1.834 1.834 861,246 -0.03(-1.53%)
Apr 13, 2006 1.860 1.864 1.851 1.862 678,875 +0.00(+0.12%)
Apr 12, 2006 1.856 1.875 1.851 1.860 664,741 -0.00(-0.12%)
Apr 11, 2006 1.864 1.877 1.856 1.862 1,424,772 -0.01(-0.47%)
Apr 10, 2006 1.869 1.882 1.862 1.871 1,284,802 +0.00(+0.12%)
Apr 07, 2006 1.888 1.895 1.869 1.869 1,141,185 -0.01(-0.58%)
Apr 06, 2006 1.891 1.893 1.880 1.880 960,182 -0.01(-0.46%)
Apr 05, 2006 1.869 1.888 1.869 1.888 830,243 +0.01(+0.70%)
Apr 04, 2006 1.873 1.880 1.860 1.875 1,055,015 +0.01(+0.47%)
Apr 03, 2006 1.860 1.888 1.858 1.867 1,809,574 +0.00(+0.24%)
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%)
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.