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 )

5.200 -0.040 (-0.77%)
Streaming Delayed Price Updated: 12:43 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, 2005 1.970 1.978 1.959 1.974 377,906 +0.01(+0.56%)
May 27, 2005 1.961 1.976 1.961 1.963 333,634 -0.01(-0.33%)
May 26, 2005 1.968 1.981 1.957 1.970 439,521 +0.01(+0.56%)
May 25, 2005 1.965 1.970 1.957 1.959 569,597 -0.00(-0.11%)
May 24, 2005 1.972 1.972 1.961 1.961 420,808 -0.02(-0.78%)
May 23, 2005 1.961 1.981 1.952 1.976 439,064 +0.02(+1.12%)
May 20, 2005 1.970 1.972 1.950 1.954 542,669 -0.01(-0.34%)
May 19, 2005 1.935 1.961 1.935 1.961 535,823 +0.02(+1.02%)
May 18, 2005 1.919 1.943 1.919 1.941 687,350 +0.02(+1.03%)
May 17, 2005 1.926 1.926 1.900 1.922 577,356 +0.01(+0.69%)
May 16, 2005 1.882 1.908 1.876 1.908 659,509 +0.04(+2.23%)
May 13, 2005 1.871 1.876 1.843 1.867 978,995 -0.01(-0.47%)
May 12, 2005 1.886 1.900 1.876 1.876 483,336 -0.01(-0.70%)
May 11, 2005 1.902 1.902 1.884 1.889 704,237 -0.01(-0.46%)
May 10, 2005 1.902 1.908 1.895 1.897 528,064 -0.01(-0.46%)
May 09, 2005 1.904 1.913 1.902 1.906 399,813 +0.00(+0.00%)
May 06, 2005 1.926 1.926 1.902 1.906 622,997 +0.00(+0.00%)
May 05, 2005 1.926 1.926 1.902 1.906 550,884 -0.01(-0.68%)
May 04, 2005 1.917 1.928 1.908 1.919 617,976 +0.00(+0.11%)
May 03, 2005 1.911 1.917 1.900 1.917 520,761 +0.00(+0.23%)
May 02, 2005 1.917 1.928 1.906 1.913 579,182 -0.00(-0.23%)
Apr 29, 2005 1.911 1.928 1.895 1.917 455,951 +0.01(+0.46%)
Apr 28, 2005 1.915 1.922 1.904 1.908 407,572 -0.01(-0.68%)
Apr 27, 2005 1.928 1.935 1.913 1.922 466,905 -0.01(-0.68%)
Apr 26, 2005 1.935 1.943 1.928 1.935 527,151 -0.01(-0.56%)
Apr 25, 2005 1.948 1.950 1.928 1.946 744,858 +0.00(+0.00%)
Apr 22, 2005 1.941 1.948 1.932 1.946 470,100 +0.01(+0.34%)
Apr 21, 2005 1.922 1.946 1.917 1.939 454,582 +0.02(+1.03%)
Apr 20, 2005 1.922 1.932 1.917 1.919 493,377 +0.00(+0.00%)
Apr 19, 2005 1.900 1.926 1.900 1.919 587,397 +0.02(+1.15%)
Apr 18, 2005 1.889 1.911 1.889 1.897 511,633 +0.01(+0.46%)
Apr 15, 2005 1.946 1.946 1.889 1.889 659,509 -0.04(-2.27%)
Apr 14, 2005 1.950 1.954 1.928 1.932 453,213 -0.02(-1.01%)
Apr 13, 2005 1.954 1.961 1.939 1.952 580,551 -0.00(-0.11%)
Apr 12, 2005 1.939 1.954 1.928 1.954 494,290 +0.02(+0.79%)
Apr 11, 2005 1.941 1.943 1.930 1.939 460,059 -0.00(-0.23%)
Apr 08, 2005 1.939 1.952 1.939 1.943 528,520 +0.00(+0.00%)
Apr 07, 2005 1.950 1.954 1.939 1.943 450,931 -0.00(-0.22%)
Apr 06, 2005 1.961 1.968 1.946 1.948 519,849 -0.01(-0.34%)
Apr 05, 2005 1.937 1.957 1.932 1.954 527,607 +0.01(+0.68%)
Apr 04, 2005 1.954 1.957 1.930 1.941 728,884 -0.02(-0.78%)
Apr 01, 2005 1.968 1.972 1.954 1.957 580,094 -0.02(-0.78%)
Mar 31, 2005 1.968 1.972 1.961 1.972 515,741 +0.00(+0.11%)
Mar 30, 2005 1.965 1.972 1.961 1.970 597,438 +0.00(+0.00%)
Mar 29, 2005 1.983 1.983 1.959 1.970 599,720 -0.01(-0.66%)
Mar 28, 2005 1.976 2.014 1.972 1.983 1,203,548 +0.00(+0.00%)
Mar 24, 2005 2.000 2.000 1.963 1.983 1,059,780 +0.02(+1.00%)
Mar 23, 2005 1.950 1.972 1.941 1.963 839,334 +0.01(+0.67%)
Mar 22, 2005 1.952 1.959 1.950 1.950 539,930 +0.00(+0.11%)
Mar 21, 2005 1.968 1.972 1.946 1.948 783,653 -0.01(-0.45%)
Mar 18, 2005 1.963 1.965 1.950 1.957 439,521 -0.00(-0.11%)
Mar 17, 2005 1.963 1.965 1.950 1.959 517,566 +0.00(+0.11%)
Mar 16, 2005 1.972 1.972 1.950 1.957 651,751 -0.02(-1.11%)
Mar 15, 2005 1.976 1.978 1.965 1.978 567,315 +0.01(+0.33%)
Mar 14, 2005 1.983 1.983 1.959 1.972 583,289 -0.05(-2.28%)
Mar 11, 2005 2.038 2.038 2.000 2.018 759,463 -0.01(-0.65%)
Mar 10, 2005 2.018 2.031 2.011 2.031 536,279 +0.01(+0.54%)
Mar 09, 2005 2.029 2.038 2.020 2.020 558,187 -0.01(-0.43%)
Mar 08, 2005 2.035 2.035 2.016 2.029 607,935 +0.00(+0.00%)
Mar 07, 2005 2.016 2.031 2.014 2.029 632,125 +0.01(+0.54%)
Mar 04, 2005 2.014 2.031 2.009 2.018 602,915 +0.01(+0.33%)
Mar 03, 2005 2.005 2.011 1.998 2.011 518,479 +0.01(+0.44%)
Mar 02, 2005 2.011 2.020 1.987 2.003 816,970 -0.02(-0.76%)
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.