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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2005 1.840 1.849 1.829 1.840 2,540,248 +0.01(+0.74%)
Oct 28, 2005 1.793 1.829 1.791 1.827 2,466,200 +0.03(+1.89%)
Oct 27, 2005 1.795 1.800 1.782 1.793 1,974,467 +0.00(+0.00%)
Oct 26, 2005 1.777 1.804 1.770 1.793 2,368,208 +0.02(+0.89%)
Oct 25, 2005 1.802 1.802 1.750 1.777 5,080,939 -0.01(-0.38%)
Oct 24, 2005 1.728 1.788 1.721 1.784 2,911,375 +0.05(+3.13%)
Oct 21, 2005 1.755 1.757 1.723 1.730 3,041,292 -0.02(-1.41%)
Oct 20, 2005 1.802 1.802 1.750 1.755 1,929,684 -0.05(-2.63%)
Oct 19, 2005 1.761 1.802 1.759 1.802 1,985,109 +0.04(+2.17%)
Oct 18, 2005 1.784 1.788 1.764 1.764 1,971,807 -0.02(-1.26%)
Oct 17, 2005 1.784 1.800 1.777 1.786 1,861,843 +0.00(+0.25%)
Oct 14, 2005 1.779 1.786 1.766 1.782 2,293,716 -0.01(-0.50%)
Oct 13, 2005 1.804 1.806 1.750 1.791 2,092,412 -0.02(-1.12%)
Oct 12, 2005 1.806 1.816 1.793 1.811 1,795,776 -0.00(-0.25%)
Oct 11, 2005 1.820 1.829 1.806 1.816 1,519,980 -0.01(-0.74%)
Oct 10, 2005 1.816 1.829 1.809 1.829 1,147,966 +0.01(+0.37%)
Oct 07, 2005 1.827 1.827 1.804 1.822 1,582,500 +0.00(+0.25%)
Oct 06, 2005 1.825 1.836 1.806 1.818 2,226,763 -0.01(-0.74%)
Oct 05, 2005 1.876 1.881 1.831 1.831 1,827,701 -0.05(-2.75%)
Oct 04, 2005 1.890 1.894 1.876 1.883 1,459,234 -0.01(-0.36%)
Oct 03, 2005 1.883 1.906 1.881 1.890 2,291,056 +0.01(+0.36%)
Sep 30, 2005 1.908 1.908 1.870 1.883 2,804,959 -0.04(-1.88%)
Sep 29, 2005 1.940 1.940 1.894 1.919 2,466,200 -0.02(-1.16%)
Sep 28, 2005 1.953 1.985 1.942 1.942 1,414,007 -0.03(-1.37%)
Sep 27, 2005 2.014 2.014 1.953 1.969 1,790,899 -0.02(-1.02%)
Sep 26, 2005 1.998 2.007 1.973 1.989 1,508,009 -0.01(-0.68%)
Sep 23, 2005 2.003 2.025 1.994 2.003 1,079,683 +0.00(+0.00%)
Sep 22, 2005 2.003 2.003 1.985 2.003 781,717 +0.00(+0.11%)
Sep 21, 2005 2.012 2.014 1.996 2.000 913,407 -0.01(-0.67%)
Sep 20, 2005 2.030 2.037 2.007 2.014 1,139,542 -0.02(-1.11%)
Sep 19, 2005 2.023 2.097 2.007 2.037 1,800,210 -0.08(-3.63%)
Sep 16, 2005 2.104 2.113 2.113 2.113 1,394,941 +0.01(+0.54%)
Sep 15, 2005 2.106 2.109 2.088 2.102 673,527 -0.05(-2.31%)
Sep 14, 2005 2.138 2.156 2.122 2.152 1,500,471 +0.00(+0.11%)
Sep 13, 2005 2.143 2.149 2.122 2.149 1,183,882 +0.02(+0.74%)
Sep 12, 2005 2.131 2.147 2.131 2.134 1,449,480 -0.00(-0.11%)
Sep 09, 2005 2.131 2.140 2.122 2.136 924,935 +0.01(+0.64%)
Sep 08, 2005 2.118 2.129 2.109 2.122 851,331 +0.00(+0.21%)
Sep 07, 2005 2.109 2.120 2.106 2.118 548,044 +0.01(+0.32%)
Sep 06, 2005 2.109 2.115 2.104 2.111 763,537 +0.00(+0.11%)
Sep 02, 2005 2.106 2.111 2.100 2.109 426,109 +0.00(+0.00%)
Sep 01, 2005 2.104 2.120 2.104 2.109 460,694 +0.00(+0.21%)
Aug 31, 2005 2.097 2.106 2.093 2.104 614,554 +0.01(+0.54%)
Aug 30, 2005 2.093 2.097 2.086 2.093 814,528 +0.00(+0.11%)
Aug 29, 2005 2.077 2.093 2.068 2.091 437,194 +0.02(+0.76%)
Aug 26, 2005 2.075 2.079 2.066 2.075 466,458 +0.00(+0.22%)
Aug 25, 2005 2.073 2.084 2.066 2.070 696,140 -0.00(-0.11%)
Aug 24, 2005 2.082 2.088 2.066 2.073 633,621 -0.02(-0.97%)
Aug 23, 2005 2.088 2.093 2.052 2.093 830,047 +0.00(+0.22%)
Aug 22, 2005 2.088 2.095 2.086 2.088 402,165 +0.01(+0.33%)
Aug 19, 2005 2.088 2.097 2.082 2.082 696,140 +0.00(+0.00%)
Aug 18, 2005 2.075 2.088 2.070 2.082 508,581 +0.00(+0.22%)
Aug 17, 2005 2.070 2.086 2.061 2.077 903,652 +0.01(+0.55%)
Aug 16, 2005 2.059 2.073 2.059 2.066 908,530 +0.00(+0.11%)
Aug 15, 2005 2.059 2.066 2.055 2.064 657,121 +0.00(+0.22%)
Aug 12, 2005 2.059 2.061 2.052 2.059 464,241 +0.01(+0.33%)
Aug 11, 2005 2.041 2.055 2.041 2.052 631,404 +0.01(+0.33%)
Aug 10, 2005 2.046 2.055 2.039 2.046 680,621 +0.00(+0.11%)
Aug 09, 2005 2.037 2.043 2.034 2.043 416,354 +0.01(+0.33%)
Aug 08, 2005 2.041 2.048 2.032 2.037 495,723 +0.00(+0.00%)
Aug 05, 2005 2.046 2.046 2.037 2.037 345,409 -0.01(-0.66%)
Aug 04, 2005 2.052 2.055 2.046 2.050 344,079 -0.00(-0.11%)
Aug 03, 2005 2.050 2.059 2.048 2.052 514,789 -0.00(-0.22%)
Aug 02, 2005 2.050 2.059 2.048 2.057 915,181 +0.00(+0.22%)
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.