Skip to main content

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

Historical Prices

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.