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: 4:10 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 (%)
Nov 29, 2002 1.829 1.836 1.802 1.820 426,114 +0.00(+0.25%)
Nov 27, 2002 1.780 1.836 1.780 1.816 851,785 +0.04(+2.41%)
Nov 26, 2002 1.802 1.823 1.746 1.773 934,789 -0.03(-1.63%)
Nov 25, 2002 1.735 1.802 1.735 1.802 1,322,287 +0.07(+3.90%)
Nov 22, 2002 1.712 1.735 1.692 1.735 902,830 +0.02(+1.32%)
Nov 21, 2002 1.640 1.712 1.633 1.712 1,176,698 +0.06(+3.54%)
Nov 20, 2002 1.622 1.656 1.622 1.654 987,165 +0.03(+2.09%)
Nov 19, 2002 1.622 1.629 1.606 1.620 820,271 -0.00(-0.28%)
Nov 18, 2002 1.649 1.690 1.618 1.624 849,122 -0.02(-1.37%)
Nov 15, 2002 1.629 1.654 1.609 1.647 885,519 +0.02(+1.25%)
Nov 14, 2002 1.627 1.663 1.600 1.627 838,469 -0.01(-0.69%)
Nov 13, 2002 1.633 1.649 1.582 1.638 872,203 -0.02(-0.95%)
Nov 12, 2002 1.672 1.721 1.654 1.654 456,741 -0.03(-1.74%)
Nov 11, 2002 1.712 1.712 1.654 1.683 472,721 -0.03(-1.71%)
Nov 08, 2002 1.712 1.735 1.694 1.712 546,847 +0.01(+0.40%)
Nov 07, 2002 1.712 1.735 1.690 1.705 540,189 -0.02(-1.17%)
Nov 06, 2002 1.690 1.742 1.690 1.726 786,536 +0.04(+2.41%)
Nov 05, 2002 1.690 1.714 1.663 1.685 673,794 -0.03(-1.58%)
Nov 04, 2002 1.694 1.744 1.692 1.712 1,041,761 +0.06(+3.54%)
Nov 01, 2002 1.593 1.656 1.593 1.654 492,251 +0.05(+2.95%)
Oct 31, 2002 1.631 1.640 1.588 1.606 646,274 -0.04(-2.60%)
Oct 30, 2002 1.640 1.667 1.624 1.649 518,883 +0.01(+0.69%)
Oct 29, 2002 1.660 1.678 1.622 1.638 800,740 -0.05(-2.68%)
Oct 28, 2002 1.694 1.742 1.674 1.683 632,070 +0.02(+0.95%)
Oct 25, 2002 1.685 1.712 1.633 1.667 403,921 -0.02(-1.07%)
Oct 24, 2002 1.721 1.723 1.667 1.685 762,567 -0.04(-2.22%)
Oct 23, 2002 1.665 1.723 1.658 1.723 845,571 +0.06(+3.66%)
Oct 22, 2002 1.606 1.663 1.600 1.663 1,056,409 +0.06(+3.51%)
Oct 21, 2002 1.604 1.622 1.579 1.606 759,017 +0.00(+0.28%)
Oct 18, 2002 1.559 1.649 1.546 1.602 1,039,098 +0.04(+2.75%)
Oct 17, 2002 1.525 1.568 1.521 1.559 981,839 +0.06(+3.90%)
Oct 16, 2002 1.536 1.536 1.476 1.500 688,441 -0.04(-2.49%)
Oct 15, 2002 1.487 1.568 1.473 1.539 1,513,595 +0.15(+10.88%)
Oct 14, 2002 1.359 1.395 1.352 1.388 988,941 -0.01(-0.96%)
Oct 11, 2002 1.340 1.431 1.338 1.401 1,561,977 +0.08(+5.78%)
Oct 10, 2002 1.284 1.374 1.241 1.325 2,253,082 +0.03(+2.26%)
Oct 09, 2002 1.307 1.352 1.293 1.295 3,750,254 -0.12(-8.73%)
Oct 08, 2002 1.509 1.516 1.399 1.419 2,128,798 -0.06(-3.82%)
Oct 07, 2002 1.577 1.586 1.458 1.476 1,540,227 -0.11(-6.96%)
Oct 04, 2002 1.591 1.600 1.561 1.586 1,022,675 -0.00(-0.28%)
Oct 03, 2002 1.613 1.642 1.579 1.591 776,771 -0.03(-1.67%)
Oct 02, 2002 1.660 1.660 1.615 1.618 739,486 -0.03(-2.05%)
Oct 01, 2002 1.582 1.654 1.566 1.651 1,222,416 +0.06(+3.82%)
Sep 30, 2002 1.604 1.618 1.582 1.591 1,381,766 -0.06(-3.81%)
Sep 27, 2002 1.665 1.667 1.638 1.654 660,477 -0.01(-0.81%)
Sep 26, 2002 1.678 1.708 1.647 1.667 1,095,026 -0.03(-1.73%)
Sep 25, 2002 1.678 1.710 1.645 1.696 2,119,477 +0.08(+5.02%)
Sep 24, 2002 1.712 1.712 1.611 1.615 1,934,827 -0.02(-1.51%)
Sep 23, 2002 1.708 1.735 1.577 1.640 2,037,805 -0.08(-4.46%)
Sep 20, 2002 1.681 1.780 1.663 1.717 30,671,388 +0.04(+2.14%)
Sep 19, 2002 1.757 1.791 1.665 1.681 1,875,349 -0.06(-3.62%)
Sep 18, 2002 1.742 1.780 1.667 1.744 2,622,825 -0.02(-1.15%)
Sep 17, 2002 1.897 1.938 1.742 1.764 3,737,825 -0.14(-7.45%)
Sep 16, 2002 1.962 1.985 1.872 1.906 997,818 -0.06(-2.87%)
Sep 13, 2002 1.967 1.971 1.928 1.962 739,486 -0.03(-1.36%)
Sep 12, 2002 2.021 2.039 1.962 1.989 791,419 -0.09(-4.54%)
Sep 11, 2002 2.048 2.093 2.048 2.084 621,861 +0.04(+1.76%)
Sep 10, 2002 2.037 2.059 2.016 2.048 792,751 +0.02(+0.89%)
Sep 09, 2002 2.050 2.050 2.023 2.030 994,711 -0.02(-1.10%)
Sep 06, 2002 2.039 2.068 2.028 2.052 699,982 +0.03(+1.67%)
Sep 05, 2002 2.030 2.034 2.005 2.019 551,286 -0.01(-0.56%)
Sep 04, 2002 2.012 2.037 2.005 2.030 553,061 +0.02(+0.90%)
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.