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 )

5.210 -0.030 (-0.57%)
Streaming Delayed Price Updated: 1:21 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 (%)
Jul 31, 2002 1.930 1.948 1.897 1.943 630,299 +0.00(+0.23%)
Jul 30, 2002 1.897 1.954 1.891 1.939 1,023,267 +0.04(+2.19%)
Jul 29, 2002 1.829 1.902 1.829 1.897 1,423,993 +0.10(+5.61%)
Jul 26, 2002 1.722 1.797 1.700 1.797 1,163,841 +0.10(+5.67%)
Jul 25, 2002 1.727 1.757 1.687 1.700 1,409,845 -0.01(-0.51%)
Jul 24, 2002 1.643 1.724 1.569 1.709 2,249,180 -0.02(-0.89%)
Jul 23, 2002 1.720 1.737 1.648 1.724 2,077,570 -0.01(-0.63%)
Jul 22, 2002 1.731 1.786 1.698 1.735 2,513,440 -0.13(-7.04%)
Jul 19, 2002 1.873 1.893 1.856 1.867 906,883 +0.01(+0.59%)
Jul 17, 2002 1.845 1.948 1.825 1.856 1,490,173 -0.04(-1.97%)
Jul 12, 2002 1.913 1.937 1.886 1.893 1,050,651 +0.01(+0.46%)
Jul 11, 2002 1.928 1.930 1.775 1.884 3,541,728 -0.07(-3.70%)
Jul 10, 2002 1.985 1.985 1.939 1.957 1,285,245 -0.03(-1.33%)
Jul 09, 2002 2.011 2.011 1.983 1.983 969,867 -0.03(-1.42%)
Jul 08, 2002 2.046 2.046 2.011 2.011 1,238,235 -0.04(-1.71%)
Jul 05, 2002 1.974 2.057 1.972 2.046 940,201 +0.07(+3.78%)
Jul 04, 2002 1.994 2.027 1.928 1.972 2,448,174 +0.00(+0.00%)
Jul 03, 2002 1.994 2.027 1.928 1.972 2,448,174 -0.05(-2.70%)
Jul 02, 2002 2.136 2.152 1.972 2.027 3,049,263 -0.14(-6.28%)
Jul 01, 2002 2.187 2.230 2.149 2.163 985,385 -0.04(-1.59%)
Jun 28, 2002 2.202 2.211 2.182 2.198 507,982 +0.01(+0.50%)
Jun 27, 2002 2.217 2.222 2.180 2.187 1,215,415 -0.03(-1.38%)
Jun 26, 2002 2.228 2.235 2.163 2.217 1,584,193 -0.03(-1.27%)
Jun 25, 2002 2.213 2.301 2.209 2.246 1,726,592 +0.05(+2.50%)
Jun 21, 2002 2.182 2.189 2.160 2.191 1,370,594 +0.03(+1.42%)
Jun 20, 2002 2.274 2.296 2.147 2.160 1,750,325 -0.11(-4.64%)
Jun 19, 2002 2.268 2.290 2.263 2.266 1,149,236 -0.01(-0.39%)
Jun 18, 2002 2.301 2.318 2.268 2.274 968,498 -0.02(-0.67%)
Jun 17, 2002 2.296 2.307 2.268 2.290 1,148,323 -0.02(-0.76%)
Jun 14, 2002 2.318 2.327 2.287 2.307 1,025,092 -0.05(-2.05%)
Jun 12, 2002 2.362 2.384 2.325 2.355 1,919,196 -0.06(-2.36%)
Jun 11, 2002 2.428 2.443 2.410 2.412 1,140,107 -0.03(-1.26%)
Jun 10, 2002 2.436 2.467 2.423 2.443 1,058,867 +0.03(+1.18%)
Jun 07, 2002 2.432 2.441 2.410 2.415 1,253,753 -0.04(-1.61%)
Jun 06, 2002 2.493 2.493 2.443 2.454 988,580 -0.03(-1.06%)
Jun 05, 2002 2.454 2.482 2.454 2.480 817,883 +0.00(+0.09%)
May 31, 2002 2.480 2.507 2.465 2.478 674,571 +0.00(+0.18%)
May 28, 2002 2.482 2.500 2.465 2.474 708,345 -0.01(-0.35%)
May 27, 2002 2.493 2.504 2.478 2.482 325,419 +0.00(+0.00%)
May 24, 2002 2.493 2.504 2.478 2.482 325,419 -0.00(-0.09%)
May 23, 2002 2.487 2.502 2.467 2.485 688,263 -0.01(-0.44%)
May 22, 2002 2.471 2.496 2.469 2.496 762,658 +0.03(+1.15%)
May 21, 2002 2.496 2.515 2.467 2.467 588,766 -0.03(-1.14%)
May 20, 2002 2.443 2.498 2.443 2.496 798,258 +0.00(+0.18%)
May 17, 2002 2.480 2.498 2.476 2.491 490,182 +0.01(+0.35%)
May 16, 2002 2.513 2.542 2.476 2.482 989,036 -0.03(-1.31%)
May 15, 2002 2.502 2.559 2.500 2.515 1,132,805 +0.00(+0.17%)
May 14, 2002 2.502 2.515 2.487 2.511 781,827 +0.02(+0.97%)
May 13, 2002 2.456 2.498 2.443 2.487 851,201 +0.02(+0.80%)
May 10, 2002 2.465 2.474 2.447 2.467 594,243 +0.01(+0.45%)
May 09, 2002 2.445 2.474 2.445 2.456 644,448 +0.01(+0.54%)
May 08, 2002 2.436 2.456 2.428 2.443 507,982 +0.01(+0.27%)
May 07, 2002 2.454 2.461 2.432 2.436 624,366 +0.00(+0.00%)
May 06, 2002 2.463 2.465 2.432 2.436 717,473 -0.02(-0.80%)
May 03, 2002 2.441 2.476 2.417 2.456 877,673 +0.02(+0.90%)
May 02, 2002 2.423 2.441 2.410 2.434 796,432 +0.02(+0.72%)
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.