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 )

5.515 +0.025 (+0.46%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 3, 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 (%)
Sep 30, 2005 1.906 1.906 1.868 1.881 2,807,919 -0.04(-1.88%)
Sep 29, 2005 1.938 1.938 1.892 1.917 2,468,802 -0.02(-1.16%)
Sep 28, 2005 1.951 1.983 1.940 1.940 1,415,500 -0.03(-1.37%)
Sep 27, 2005 2.012 2.012 1.951 1.967 1,792,789 -0.02(-1.02%)
Sep 26, 2005 1.996 2.005 1.971 1.987 1,509,600 -0.01(-0.68%)
Sep 23, 2005 2.001 2.023 1.992 2.001 1,080,822 +0.00(+0.00%)
Sep 22, 2005 2.001 2.001 1.983 2.001 782,542 +0.00(+0.11%)
Sep 21, 2005 2.010 2.012 1.994 1.998 914,371 -0.01(-0.67%)
Sep 20, 2005 2.028 2.034 2.005 2.012 1,140,744 -0.02(-1.11%)
Sep 19, 2005 2.021 2.095 2.005 2.034 1,802,110 -0.08(-3.63%)
Sep 16, 2005 2.102 2.111 2.111 2.111 1,396,413 +0.01(+0.54%)
Sep 15, 2005 2.104 2.106 2.086 2.100 674,237 -0.05(-2.31%)
Sep 14, 2005 2.136 2.154 2.120 2.149 1,502,054 +0.00(+0.10%)
Sep 13, 2005 2.140 2.147 2.120 2.147 1,185,131 +0.02(+0.74%)
Sep 12, 2005 2.129 2.145 2.129 2.131 1,451,009 -0.00(-0.11%)
Sep 09, 2005 2.129 2.138 2.120 2.134 925,911 +0.01(+0.64%)
Sep 08, 2005 2.115 2.127 2.106 2.120 852,229 +0.00(+0.21%)
Sep 07, 2005 2.106 2.118 2.104 2.115 548,622 +0.01(+0.32%)
Sep 06, 2005 2.106 2.113 2.102 2.109 764,343 +0.00(+0.11%)
Sep 02, 2005 2.104 2.109 2.097 2.106 426,558 +0.00(+0.00%)
Sep 01, 2005 2.102 2.118 2.102 2.106 461,180 +0.00(+0.21%)
Aug 31, 2005 2.095 2.104 2.091 2.102 615,203 +0.01(+0.54%)
Aug 30, 2005 2.091 2.095 2.084 2.091 815,388 +0.00(+0.11%)
Aug 29, 2005 2.075 2.091 2.066 2.088 437,655 +0.02(+0.76%)
Aug 26, 2005 2.073 2.077 2.064 2.073 466,950 +0.00(+0.22%)
Aug 25, 2005 2.070 2.082 2.064 2.068 696,875 -0.00(-0.11%)
Aug 24, 2005 2.079 2.086 2.064 2.070 634,289 -0.02(-0.97%)
Aug 23, 2005 2.086 2.091 2.050 2.091 830,923 +0.00(+0.22%)
Aug 22, 2005 2.086 2.093 2.084 2.086 402,589 +0.01(+0.33%)
Aug 19, 2005 2.086 2.095 2.079 2.079 696,875 +0.00(+0.00%)
Aug 18, 2005 2.073 2.086 2.068 2.079 509,118 +0.00(+0.22%)
Aug 17, 2005 2.068 2.084 2.059 2.075 904,606 +0.01(+0.55%)
Aug 16, 2005 2.057 2.070 2.057 2.064 909,488 +0.00(+0.11%)
Aug 15, 2005 2.057 2.064 2.052 2.061 657,814 +0.00(+0.22%)
Aug 12, 2005 2.057 2.059 2.050 2.057 464,731 +0.01(+0.33%)
Aug 11, 2005 2.039 2.052 2.039 2.050 632,070 +0.01(+0.33%)
Aug 10, 2005 2.043 2.052 2.037 2.043 681,339 +0.00(+0.11%)
Aug 09, 2005 2.034 2.041 2.032 2.041 416,793 +0.01(+0.33%)
Aug 08, 2005 2.039 2.046 2.030 2.034 496,246 +0.00(+0.00%)
Aug 05, 2005 2.043 2.043 2.034 2.034 345,774 -0.01(-0.66%)
Aug 04, 2005 2.050 2.052 2.043 2.048 344,442 -0.00(-0.11%)
Aug 03, 2005 2.048 2.057 2.046 2.050 515,332 -0.00(-0.22%)
Aug 02, 2005 2.048 2.057 2.046 2.055 916,146 +0.00(+0.22%)
Aug 01, 2005 2.052 2.052 2.046 2.050 600,555 +0.01(+0.33%)
Jul 29, 2005 2.043 2.050 2.037 2.043 729,721 +0.00(+0.22%)
Jul 28, 2005 2.028 2.039 2.025 2.039 541,520 +0.01(+0.67%)
Jul 27, 2005 2.030 2.032 2.023 2.025 768,782 -0.00(-0.22%)
Jul 26, 2005 2.030 2.037 2.028 2.030 632,958 +0.00(+0.11%)
Jul 25, 2005 2.028 2.034 2.023 2.028 549,954 +0.00(+0.00%)
Jul 22, 2005 2.028 2.030 2.019 2.028 597,448 +0.00(+0.00%)
Jul 21, 2005 2.028 2.030 2.025 2.028 362,641 +0.00(+0.00%)
Jul 20, 2005 2.028 2.034 2.025 2.028 508,674 +0.00(+0.11%)
Jul 19, 2005 2.025 2.030 2.019 2.025 536,638 -0.00(-0.22%)
Jul 18, 2005 2.023 2.034 2.019 2.030 553,505 -0.00(-0.22%)
Jul 15, 2005 2.028 2.034 2.023 2.034 452,303 +0.00(+0.11%)
Jul 14, 2005 2.037 2.041 2.028 2.032 585,020 +0.00(+0.00%)
Jul 13, 2005 2.030 2.037 2.023 2.032 426,558 +0.00(+0.11%)
Jul 12, 2005 2.019 2.032 2.016 2.030 534,419 -0.00(-0.11%)
Jul 11, 2005 2.019 2.032 2.014 2.032 636,509 +0.01(+0.45%)
Jul 08, 2005 2.019 2.030 2.014 2.023 548,178 +0.01(+0.45%)
Jul 07, 2005 2.019 2.023 2.010 2.014 555,280 -0.01(-0.67%)
Jul 06, 2005 2.028 2.037 2.025 2.028 478,491 +0.00(+0.00%)
Jul 05, 2005 2.025 2.039 2.023 2.028 375,069 +0.00(+0.11%)
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.