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 (%)
Jul 30, 2004 1.713 1.727 1.698 1.718 546,320 +0.00(+0.26%)
Jul 29, 2004 1.737 1.746 1.709 1.713 539,018 -0.03(-1.88%)
Jul 28, 2004 1.727 1.753 1.720 1.746 683,699 +0.02(+1.27%)
Jul 27, 2004 1.753 1.766 1.711 1.724 772,242 -0.03(-1.50%)
Jul 26, 2004 1.753 1.753 1.733 1.751 820,165 +0.00(+0.13%)
Jul 23, 2004 1.735 1.759 1.727 1.748 555,448 +0.01(+0.50%)
Jul 22, 2004 1.751 1.759 1.733 1.740 540,843 -0.02(-0.87%)
Jul 21, 2004 1.755 1.773 1.744 1.755 662,704 +0.00(+0.00%)
Jul 20, 2004 1.759 1.768 1.753 1.755 531,715 -0.01(-0.50%)
Jul 19, 2004 1.764 1.775 1.753 1.764 620,258 -0.00(-0.25%)
Jul 16, 2004 1.768 1.783 1.768 1.768 485,161 -0.00(-0.25%)
Jul 15, 2004 1.779 1.783 1.766 1.773 565,033 +0.00(+0.12%)
Jul 14, 2004 1.766 1.783 1.766 1.770 462,341 -0.00(-0.12%)
Jul 13, 2004 1.770 1.786 1.770 1.773 472,382 -0.00(-0.25%)
Jul 12, 2004 1.788 1.790 1.770 1.777 791,868 +0.01(+0.62%)
Jul 09, 2004 1.766 1.790 1.757 1.766 507,982 -0.01(-0.37%)
Jul 08, 2004 1.770 1.783 1.768 1.773 490,638 +0.00(+0.25%)
Jul 07, 2004 1.762 1.775 1.759 1.768 348,695 +0.01(+0.37%)
Jul 06, 2004 1.768 1.792 1.762 1.762 640,340 -0.01(-0.74%)
Jul 02, 2004 1.773 1.788 1.766 1.775 413,049 -0.00(-0.25%)
Jul 01, 2004 1.803 1.803 1.775 1.779 416,700 -0.00(-0.12%)
Jun 30, 2004 1.783 1.805 1.777 1.781 470,100 -0.00(-0.12%)
Jun 29, 2004 1.779 1.797 1.766 1.783 693,284 +0.02(+0.87%)
Jun 28, 2004 1.819 1.832 1.768 1.768 691,002 -0.07(-3.93%)
Jun 25, 2004 1.827 1.856 1.819 1.840 891,821 +0.01(+0.48%)
Jun 24, 2004 1.829 1.832 1.803 1.832 954,806 +0.03(+1.58%)
Jun 23, 2004 1.770 1.808 1.770 1.803 707,889 +0.03(+1.60%)
Jun 22, 2004 1.768 1.788 1.759 1.775 625,279 -0.01(-0.49%)
Jun 21, 2004 1.779 1.805 1.757 1.783 686,894 +0.01(+0.49%)
Jun 18, 2004 1.812 1.812 1.770 1.775 507,525 -0.04(-2.17%)
Jun 17, 2004 1.810 1.819 1.781 1.814 403,921 +0.00(+0.24%)
Jun 16, 2004 1.808 1.816 1.797 1.810 441,346 +0.01(+0.36%)
Jun 15, 2004 1.788 1.816 1.788 1.803 544,951 +0.01(+0.37%)
Jun 14, 2004 1.829 1.829 1.768 1.797 423,546 -0.05(-2.96%)
Jun 10, 2004 1.838 1.856 1.829 1.851 493,377 +0.01(+0.59%)
Jun 09, 2004 1.834 1.856 1.829 1.840 397,531 +0.01(+0.36%)
Jun 08, 2004 1.845 1.856 1.819 1.834 624,366 -0.00(-0.12%)
Jun 07, 2004 1.829 1.847 1.812 1.836 397,988 +0.02(+1.09%)
Jun 04, 2004 1.790 1.816 1.786 1.816 680,504 +0.02(+1.10%)
Jun 03, 2004 1.792 1.816 1.790 1.797 451,844 -0.00(-0.24%)
Jun 02, 2004 1.797 1.803 1.777 1.801 454,126 +0.00(+0.24%)
Jun 01, 2004 1.783 1.799 1.775 1.797 485,161 -0.00(-0.24%)
May 28, 2004 1.788 1.801 1.779 1.801 323,593 +0.01(+0.37%)
May 27, 2004 1.792 1.816 1.786 1.794 553,166 -0.00(-0.12%)
May 26, 2004 1.783 1.803 1.783 1.797 418,982 -0.00(-0.24%)
May 25, 2004 1.779 1.814 1.777 1.801 507,982 +0.02(+1.11%)
May 24, 2004 1.799 1.819 1.773 1.781 585,115 -0.02(-1.22%)
May 21, 2004 1.775 1.812 1.768 1.803 614,325 +0.05(+2.62%)
May 20, 2004 1.779 1.783 1.744 1.757 402,552 -0.03(-1.59%)
May 19, 2004 1.764 1.803 1.757 1.786 661,792 +0.04(+2.26%)
May 18, 2004 1.716 1.779 1.716 1.746 821,534 +0.05(+2.84%)
May 17, 2004 1.713 1.742 1.696 1.698 739,837 -0.03(-1.90%)
May 14, 2004 1.731 1.735 1.709 1.731 415,331 -0.02(-1.25%)
May 13, 2004 1.753 1.773 1.720 1.753 544,038 -0.03(-1.60%)
May 12, 2004 1.731 1.783 1.709 1.781 622,997 +0.03(+1.62%)
May 11, 2004 1.786 1.786 1.731 1.753 668,638 +0.02(+1.27%)
May 10, 2004 1.713 1.762 1.588 1.731 1,870,361 -0.00(-0.13%)
May 07, 2004 1.808 1.819 1.713 1.733 722,037 -0.07(-4.00%)
May 06, 2004 1.794 1.805 1.764 1.805 490,638 -0.01(-0.60%)
May 05, 2004 1.799 1.825 1.777 1.816 694,653 +0.00(+0.24%)
May 04, 2004 1.797 1.827 1.788 1.812 526,695 +0.02(+0.85%)
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.