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 )

5.580 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 1.633 1.642 1.590 1.608 645,592 -0.04(-2.60%)
Oct 30, 2002 1.642 1.669 1.626 1.651 518,336 +0.01(+0.69%)
Oct 29, 2002 1.662 1.680 1.624 1.640 799,896 -0.05(-2.68%)
Oct 28, 2002 1.696 1.743 1.676 1.685 631,404 +0.02(+0.95%)
Oct 25, 2002 1.687 1.714 1.635 1.669 403,495 -0.02(-1.07%)
Oct 24, 2002 1.723 1.725 1.669 1.687 761,764 -0.04(-2.22%)
Oct 23, 2002 1.667 1.725 1.660 1.725 844,680 +0.06(+3.66%)
Oct 22, 2002 1.608 1.664 1.601 1.664 1,055,296 +0.06(+3.51%)
Oct 21, 2002 1.606 1.624 1.581 1.608 758,216 +0.00(+0.28%)
Oct 18, 2002 1.561 1.651 1.547 1.604 1,038,003 +0.04(+2.75%)
Oct 17, 2002 1.527 1.570 1.522 1.561 980,804 +0.06(+3.90%)
Oct 16, 2002 1.538 1.538 1.477 1.502 687,716 -0.04(-2.49%)
Oct 15, 2002 1.488 1.570 1.475 1.540 1,511,999 +0.15(+10.88%)
Oct 14, 2002 1.360 1.396 1.353 1.389 987,898 -0.01(-0.96%)
Oct 11, 2002 1.342 1.432 1.340 1.403 1,560,330 +0.08(+5.78%)
Oct 10, 2002 1.286 1.376 1.243 1.326 2,250,706 +0.03(+2.26%)
Oct 09, 2002 1.308 1.353 1.295 1.297 3,746,300 -0.12(-8.73%)
Oct 08, 2002 1.511 1.518 1.401 1.421 2,126,554 -0.06(-3.82%)
Oct 07, 2002 1.579 1.588 1.459 1.477 1,538,603 -0.11(-6.96%)
Oct 04, 2002 1.592 1.601 1.563 1.588 1,021,597 -0.00(-0.28%)
Oct 03, 2002 1.615 1.644 1.581 1.592 775,952 -0.03(-1.67%)
Oct 02, 2002 1.662 1.662 1.617 1.619 738,707 -0.03(-2.05%)
Oct 01, 2002 1.583 1.655 1.567 1.653 1,221,128 +0.06(+3.82%)
Sep 30, 2002 1.606 1.619 1.583 1.592 1,380,309 -0.06(-3.81%)
Sep 27, 2002 1.667 1.669 1.640 1.655 659,781 -0.01(-0.81%)
Sep 26, 2002 1.680 1.710 1.649 1.669 1,093,871 -0.03(-1.73%)
Sep 25, 2002 1.680 1.712 1.646 1.698 2,117,243 +0.08(+5.02%)
Sep 24, 2002 1.714 1.714 1.613 1.617 1,932,787 -0.02(-1.51%)
Sep 23, 2002 1.710 1.737 1.579 1.642 2,035,657 -0.08(-4.46%)
Sep 20, 2002 1.682 1.782 1.664 1.719 30,639,054 +0.04(+2.14%)
Sep 19, 2002 1.759 1.793 1.667 1.682 1,873,372 -0.06(-3.62%)
Sep 18, 2002 1.743 1.782 1.669 1.746 2,620,060 -0.02(-1.15%)
Sep 17, 2002 1.899 1.940 1.743 1.766 3,733,885 -0.14(-7.45%)
Sep 16, 2002 1.964 1.987 1.874 1.908 996,766 -0.06(-2.87%)
Sep 13, 2002 1.969 1.973 1.931 1.964 738,707 -0.03(-1.36%)
Sep 12, 2002 2.023 2.041 1.964 1.991 790,585 -0.09(-4.54%)
Sep 11, 2002 2.050 2.095 2.050 2.086 621,205 +0.04(+1.76%)
Sep 10, 2002 2.039 2.061 2.018 2.050 791,915 +0.02(+0.89%)
Sep 09, 2002 2.052 2.052 2.025 2.032 993,663 -0.02(-1.10%)
Sep 06, 2002 2.041 2.070 2.030 2.055 699,244 +0.03(+1.67%)
Sep 05, 2002 2.032 2.037 2.007 2.021 550,704 -0.01(-0.56%)
Sep 04, 2002 2.014 2.039 2.007 2.032 552,478 +0.02(+0.90%)
Sep 03, 2002 2.030 2.041 1.978 2.014 677,074 -0.03(-1.65%)
Aug 30, 2002 2.070 2.070 2.039 2.048 416,797 -0.02(-1.09%)
Aug 29, 2002 2.082 2.093 2.014 2.070 1,253,496 -0.03(-1.61%)
Aug 28, 2002 2.136 2.136 2.082 2.104 629,630 -0.03(-1.37%)
Aug 27, 2002 2.136 2.188 2.111 2.134 919,615 +0.01(+0.43%)
Aug 26, 2002 2.127 2.138 2.100 2.124 43,320,344 -0.01(-0.42%)
Aug 23, 2002 2.140 2.143 2.102 2.134 743,141 -0.01(-0.32%)
Aug 22, 2002 2.102 2.143 2.100 2.140 801,670 +0.04(+2.04%)
Aug 21, 2002 2.109 2.120 2.086 2.097 845,567 +0.01(+0.54%)
Aug 20, 2002 2.066 2.120 2.057 2.086 893,454 +0.03(+1.65%)
Aug 16, 2002 2.016 2.061 1.991 2.052 602,139 +0.03(+1.45%)
Aug 15, 2002 1.978 2.025 1.953 2.023 801,670 +0.05(+2.75%)
Aug 14, 2002 1.908 1.978 1.908 1.969 789,698 +0.06(+2.95%)
Aug 13, 2002 1.940 1.942 1.876 1.912 629,186 -0.04(-1.85%)
Aug 12, 2002 1.969 1.980 1.940 1.949 517,006 +0.04(+1.89%)
Aug 07, 2002 1.906 1.917 1.865 1.912 517,893 +0.03(+1.44%)
Aug 06, 2002 1.820 1.928 1.820 1.885 807,877 +0.08(+4.50%)
Aug 05, 2002 1.843 1.858 1.804 1.804 889,907 -0.06(-3.27%)
Aug 02, 2002 1.951 1.962 1.813 1.865 955,087 -0.08(-4.17%)
Aug 01, 2002 1.994 2.016 1.940 1.946 1,028,248 -0.05(-2.71%)
Jul 31, 2002 1.987 2.005 1.953 2.000 612,337 +0.00(+0.23%)
Jul 30, 2002 1.953 2.012 1.946 1.996 994,106 +0.04(+2.19%)
Jul 29, 2002 1.883 1.958 1.883 1.953 1,383,413 +0.10(+5.61%)
Jul 26, 2002 1.773 1.849 1.750 1.849 1,130,674 +0.10(+5.67%)
Jul 25, 2002 1.777 1.809 1.737 1.750 1,369,667 -0.01(-0.51%)
Jul 24, 2002 1.691 1.775 1.615 1.759 2,185,083 -0.02(-0.89%)
Jul 23, 2002 1.770 1.788 1.696 1.775 2,018,364 -0.01(-0.63%)
Jul 22, 2002 1.782 1.838 1.748 1.786 2,441,813 -0.14(-7.04%)
Jul 19, 2002 1.928 1.949 1.910 1.922 881,039 +0.01(+0.59%)
Jul 17, 2002 1.899 2.005 1.879 1.910 1,447,706 -0.04(-1.97%)
Jul 12, 2002 1.969 1.994 1.942 1.949 1,020,710 +0.01(+0.47%)
Jul 11, 2002 1.985 1.987 1.827 1.940 3,440,797 -0.07(-3.70%)
Jul 10, 2002 2.043 2.043 1.996 2.014 1,248,619 -0.03(-1.33%)
Jul 09, 2002 2.070 2.070 2.041 2.041 942,228 -0.03(-1.42%)
Jul 08, 2002 2.106 2.106 2.070 2.070 1,202,948 -0.04(-1.71%)
Jul 05, 2002 2.032 2.118 2.030 2.106 913,407 +0.08(+3.78%)
Jul 04, 2002 2.052 2.086 1.985 2.030 2,378,406 +0.00(+0.00%)
Jul 03, 2002 2.052 2.086 1.985 2.030 2,378,406 -0.06(-2.70%)
Jul 02, 2002 2.199 2.215 2.030 2.086 2,962,366 -0.14(-6.28%)
Jul 01, 2002 2.251 2.296 2.212 2.226 957,304 -0.04(-1.60%)
Jun 28, 2002 2.267 2.276 2.246 2.262 493,506 +0.01(+0.50%)
Jun 27, 2002 2.282 2.287 2.244 2.251 1,180,778 -0.03(-1.38%)
Jun 26, 2002 2.294 2.300 2.226 2.282 1,539,047 -0.03(-1.27%)
Jun 25, 2002 2.278 2.368 2.273 2.312 1,677,388 +0.06(+2.50%)
Jun 21, 2002 2.246 2.253 2.224 2.255 1,331,535 +0.03(+1.42%)
Jun 20, 2002 2.341 2.364 2.210 2.224 1,700,445 -0.11(-4.64%)
Jun 19, 2002 2.334 2.357 2.330 2.332 1,116,485 -0.01(-0.39%)
Jun 18, 2002 2.368 2.386 2.334 2.341 940,898 -0.02(-0.67%)
Jun 17, 2002 2.364 2.375 2.334 2.357 1,115,598 -0.02(-0.76%)
Jun 14, 2002 2.386 2.395 2.355 2.375 995,880 -0.05(-2.05%)
Jun 12, 2002 2.431 2.454 2.393 2.424 1,864,504 -0.06(-2.36%)
Jun 11, 2002 2.499 2.515 2.481 2.483 1,107,617 -0.03(-1.26%)
Jun 10, 2002 2.508 2.539 2.494 2.515 1,028,691 +0.03(+1.18%)
Jun 07, 2002 2.503 2.512 2.481 2.485 1,218,024 -0.04(-1.61%)
Jun 06, 2002 2.567 2.567 2.515 2.526 960,408 -0.03(-1.06%)
Jun 05, 2002 2.526 2.555 2.526 2.553 794,575 +0.00(+0.09%)
May 31, 2002 2.553 2.580 2.537 2.551 655,347 +0.00(+0.18%)
May 28, 2002 2.555 2.573 2.537 2.546 688,159 -0.01(-0.35%)
May 27, 2002 2.567 2.578 2.551 2.555 316,145 +0.00(+0.00%)
May 24, 2002 2.567 2.578 2.551 2.555 316,145 -0.00(-0.09%)
May 23, 2002 2.560 2.576 2.539 2.558 668,649 -0.01(-0.44%)
May 22, 2002 2.544 2.569 2.542 2.569 740,924 +0.03(+1.15%)
May 21, 2002 2.569 2.589 2.539 2.539 571,988 -0.03(-1.14%)
May 20, 2002 2.515 2.571 2.515 2.569 775,509 +0.00(+0.18%)
May 17, 2002 2.553 2.571 2.548 2.564 476,213 +0.01(+0.35%)
May 16, 2002 2.587 2.616 2.548 2.555 960,851 -0.03(-1.31%)
May 15, 2002 2.576 2.634 2.573 2.589 1,100,522 +0.00(+0.17%)
May 14, 2002 2.576 2.589 2.560 2.585 759,547 +0.02(+0.97%)
May 13, 2002 2.528 2.571 2.515 2.560 826,944 +0.02(+0.80%)
May 10, 2002 2.537 2.546 2.519 2.539 577,308 +0.01(+0.45%)
May 09, 2002 2.517 2.546 2.517 2.528 626,083 +0.01(+0.54%)
May 08, 2002 2.508 2.528 2.499 2.515 493,506 +0.01(+0.27%)
May 07, 2002 2.526 2.533 2.503 2.508 606,573 +0.00(+0.00%)
May 06, 2002 2.535 2.537 2.503 2.508 697,027 -0.02(-0.80%)
May 03, 2002 2.512 2.548 2.488 2.528 852,661 +0.02(+0.90%)
May 02, 2002 2.494 2.512 2.481 2.506 773,735 +0.02(+0.73%)
May 01, 2002 2.485 2.512 2.476 2.488 861,972 +0.00(+0.09%)
Apr 30, 2002 2.481 2.503 2.470 2.485 797,236 +0.01(+0.27%)
Apr 29, 2002 2.474 2.494 2.470 2.479 438,080 -0.00(-0.09%)
Apr 26, 2002 2.499 2.510 2.474 2.481 535,629 -0.02(-0.63%)
Apr 25, 2002 2.474 2.499 2.463 2.497 701,461 +0.03(+1.19%)
Apr 24, 2002 2.467 2.515 2.463 2.467 813,642 +0.00(+0.18%)
Apr 23, 2002 2.488 2.503 2.447 2.463 1,370,554 -0.03(-1.27%)
Apr 22, 2002 2.517 2.519 2.488 2.494 695,697 -0.01(-0.36%)
Apr 19, 2002 2.524 2.537 2.503 2.503 692,593 -0.01(-0.54%)
Apr 18, 2002 2.526 2.526 2.510 2.517 679,734 -0.01(-0.36%)
Apr 17, 2002 2.537 2.546 2.506 2.526 652,243 +0.00(+0.00%)
Apr 16, 2002 2.548 2.548 2.519 2.526 677,074 -0.02(-0.88%)
Apr 15, 2002 2.533 2.548 2.503 2.548 870,840 +0.04(+1.53%)
Apr 12, 2002 2.501 2.512 2.494 2.510 498,383 +0.00(+0.09%)
Apr 11, 2002 2.508 2.535 2.503 2.508 614,111 +0.01(+0.45%)
Apr 10, 2002 2.501 2.512 2.490 2.497 453,599 -0.01(-0.45%)
Apr 09, 2002 2.492 2.510 2.481 2.508 518,336 +0.03(+1.09%)
Apr 08, 2002 2.506 2.510 2.465 2.481 802,113 -0.02(-0.99%)
Apr 05, 2002 2.512 2.519 2.485 2.506 527,204 +0.00(+0.09%)
Apr 04, 2002 2.490 2.510 2.483 2.503 2,660,410 +0.01(+0.27%)
Apr 03, 2002 2.510 2.521 2.492 2.497 490,402 -0.02(-0.90%)
Apr 02, 2002 2.510 2.521 2.485 2.519 669,979 +0.03(+1.18%)
Apr 01, 2002 2.485 2.519 2.481 2.490 583,960 -0.01(-0.27%)
Mar 29, 2002 2.521 2.533 2.483 2.497 528,091 +0.00(+0.00%)
Mar 28, 2002 2.521 2.533 2.483 2.497 528,091 -0.03(-1.25%)
Mar 27, 2002 2.533 2.535 2.503 2.528 542,723 -0.00(-0.09%)
Mar 26, 2002 2.503 2.544 2.497 2.530 1,019,380 +0.02(+0.90%)
Mar 25, 2002 2.571 2.571 2.497 2.508 984,351 +0.01(+0.36%)
Mar 22, 2002 2.481 2.524 2.481 2.499 1,112,494 +0.03(+1.09%)
Mar 21, 2002 2.470 2.481 2.461 2.472 574,648 +0.01(+0.55%)
Mar 20, 2002 2.465 2.474 2.449 2.458 562,233 +0.02(+0.65%)
Mar 19, 2002 2.488 2.488 2.440 2.442 588,837 -0.04(-1.64%)
Mar 18, 2002 2.481 2.499 2.447 2.483 658,451 -0.01(-0.27%)
Mar 15, 2002 2.476 2.499 2.470 2.490 456,703 +0.01(+0.55%)
Mar 14, 2002 2.474 2.492 2.458 2.476 639,385 +0.00(+0.09%)
Mar 13, 2002 2.470 2.503 2.458 2.474 691,706 -0.07(-2.58%)
Mar 12, 2002 2.548 2.571 2.530 2.539 878,822 -0.01(-0.35%)
Mar 11, 2002 2.560 2.560 2.526 2.548 682,395 +0.00(+0.09%)
Mar 08, 2002 2.521 2.548 2.521 2.546 796,792 +0.03(+1.26%)
Mar 07, 2002 2.492 2.526 2.492 2.515 713,433 +0.03(+1.09%)
Mar 06, 2002 2.492 2.494 2.483 2.488 709,442 -0.01(-0.27%)
Mar 05, 2002 2.470 2.494 2.458 2.494 972,379 +0.02(+0.91%)
Mar 04, 2002 2.492 2.492 2.472 2.472 917,841 -0.02(-0.63%)
Mar 01, 2002 2.476 2.499 2.463 2.488 759,990 +0.01(+0.46%)
Feb 28, 2002 2.420 2.476 2.420 2.476 694,810 +0.05(+2.23%)
Feb 27, 2002 2.415 2.445 2.409 2.422 814,972 +0.02(+0.75%)
Feb 26, 2002 2.404 2.436 2.402 2.404 838,915 -0.02(-0.65%)
Feb 25, 2002 2.391 2.422 2.384 2.420 876,605 +0.04(+1.71%)
Feb 22, 2002 2.375 2.388 2.355 2.379 669,093 +0.00(+0.19%)
Feb 21, 2002 2.366 2.388 2.361 2.375 3,813,254 +0.01(+0.29%)
Feb 20, 2002 2.332 2.368 2.330 2.368 795,462 +0.02(+0.77%)
Feb 19, 2002 2.350 2.370 2.332 2.350 976,813 -0.02(-0.95%)
Feb 18, 2002 2.393 2.413 2.357 2.373 1,113,825 +0.00(+0.00%)
Feb 15, 2002 2.393 2.413 2.357 2.373 1,113,825 -0.03(-1.13%)
Feb 14, 2002 2.413 2.420 2.386 2.400 730,725 +0.00(+0.00%)
Feb 13, 2002 2.404 2.418 2.384 2.400 904,096 -0.00(-0.09%)
Feb 12, 2002 2.415 2.422 2.386 2.402 842,463 -0.01(-0.28%)
Feb 11, 2002 2.395 2.418 2.375 2.409 5,808,562 +0.01(+0.56%)
Feb 08, 2002 2.379 2.406 2.370 2.395 897,001 -0.01(-0.56%)
Feb 07, 2002 2.388 2.411 2.388 2.409 519,666 +0.02(+0.95%)
Feb 06, 2002 2.406 2.411 2.368 2.386 888,576 -0.01(-0.38%)
Feb 05, 2002 2.409 2.418 2.384 2.395 565,337 -0.01(-0.56%)
Feb 04, 2002 2.424 2.429 2.402 2.409 488,185 -0.04(-1.48%)
Feb 01, 2002 2.427 2.447 2.415 2.445 712,103 -0.00(-0.18%)
Jan 31, 2002 2.409 2.449 2.391 2.449 576,865 +0.05(+1.97%)
Jan 30, 2002 2.402 2.402 2.373 2.402 1,046,427 +0.00(+0.00%)
Jan 29, 2002 2.427 2.467 2.402 2.402 1,189,203 -0.05(-1.84%)
Jan 28, 2002 2.483 2.483 2.436 2.447 889,907 -0.03(-1.27%)
Jan 25, 2002 2.479 2.490 2.465 2.479 861,086 +0.00(+0.18%)
Jan 24, 2002 2.485 2.490 2.465 2.474 605,243 +0.01(+0.27%)
Jan 23, 2002 2.445 2.474 2.436 2.467 513,459 +0.03(+1.30%)
Jan 22, 2002 2.456 2.465 2.429 2.436 774,179 -0.02(-0.83%)
Jan 21, 2002 2.483 2.490 2.449 2.456 700,574 +0.00(+0.00%)
Jan 18, 2002 2.483 2.490 2.449 2.456 700,574 -0.02(-1.00%)
Jan 17, 2002 2.467 2.488 2.458 2.481 719,197 +0.02(+0.83%)
Jan 16, 2002 2.476 2.476 2.458 2.461 700,574 -0.02(-0.64%)
Jan 15, 2002 2.485 2.492 2.472 2.476 693,036 +0.00(+0.00%)
Jan 14, 2002 2.481 2.490 2.461 2.476 614,998 -0.00(-0.18%)
Jan 11, 2002 2.470 2.508 2.463 2.481 645,592 +0.01(+0.27%)
Jan 10, 2002 2.479 2.488 2.461 2.474 647,809 +0.04(+1.67%)
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.