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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2003 1.784 1.806 1.782 1.804 964,842 +0.02(+0.88%)
Dec 30, 2003 1.786 1.791 1.775 1.788 940,898 +0.00(+0.25%)
Dec 29, 2003 1.775 1.795 1.775 1.784 1,307,591 -0.00(-0.25%)
Dec 26, 2003 1.779 1.804 1.779 1.788 612,781 +0.00(+0.00%)
Dec 24, 2003 1.802 1.802 1.786 1.788 680,621 +0.00(+0.13%)
Dec 23, 2003 1.752 1.786 1.743 1.786 1,236,647 +0.03(+1.80%)
Dec 22, 2003 1.759 1.766 1.759 1.755 2,104,827 -0.02(-1.27%)
Dec 19, 2003 1.782 1.793 1.766 1.777 996,323 +0.01(+0.38%)
Dec 18, 2003 1.748 1.777 1.748 1.770 1,765,625 +0.02(+1.29%)
Dec 17, 2003 1.759 1.770 1.748 1.748 984,351 -0.02(-1.27%)
Dec 16, 2003 1.766 1.775 1.755 1.770 646,923 +0.00(+0.00%)
Dec 15, 2003 1.795 1.802 1.766 1.770 1,232,656 +0.00(+0.00%)
Dec 12, 2003 1.775 1.775 1.770 1.770 842,906 -0.04(-2.36%)
Dec 11, 2003 1.804 1.813 1.793 1.813 1,009,182 +0.01(+0.63%)
Dec 10, 2003 1.804 1.811 1.793 1.802 769,301 +0.00(+0.00%)
Dec 09, 2003 1.802 1.811 1.793 1.802 954,200 +0.00(+0.00%)
Dec 08, 2003 1.788 1.804 1.786 1.802 772,405 +0.02(+0.88%)
Dec 05, 2003 1.788 1.804 1.784 1.786 1,045,097 +0.00(+0.13%)
Dec 04, 2003 1.761 1.788 1.761 1.784 1,117,372 -0.00(-0.13%)
Dec 03, 2003 1.782 1.784 1.777 1.786 1,252,166 +0.01(+0.51%)
Dec 02, 2003 1.761 1.779 1.761 1.777 1,010,069 +0.02(+1.16%)
Dec 01, 2003 1.746 1.759 1.746 1.757 1,135,108 +0.01(+0.65%)
Nov 28, 2003 1.743 1.748 1.737 1.746 498,383 +0.01(+0.52%)
Nov 26, 2003 1.743 1.748 1.737 1.737 801,670 +0.00(+0.13%)
Nov 25, 2003 1.732 1.741 1.725 1.734 970,162 +0.01(+0.52%)
Nov 24, 2003 1.725 1.737 1.719 1.725 881,039 -0.00(-0.26%)
Nov 21, 2003 1.739 1.739 1.723 1.730 636,724 +0.00(+0.00%)
Nov 20, 2003 1.743 1.748 1.730 1.730 414,137 -0.02(-0.90%)
Nov 19, 2003 1.728 1.748 1.725 1.746 560,016 +0.01(+0.39%)
Nov 18, 2003 1.730 1.743 1.730 1.739 541,393 +0.01(+0.52%)
Nov 17, 2003 1.728 1.734 1.719 1.730 552,035 -0.01(-0.65%)
Nov 14, 2003 1.739 1.748 1.737 1.741 710,329 +0.00(+0.26%)
Nov 13, 2003 1.741 1.750 1.732 1.737 828,274 -0.01(-0.52%)
Nov 12, 2003 1.741 1.748 1.737 1.746 801,670 +0.00(+0.26%)
Nov 11, 2003 1.714 1.741 1.714 1.741 749,792 +0.00(+0.13%)
Nov 10, 2003 1.757 1.757 1.728 1.739 983,464 -0.01(-0.39%)
Nov 07, 2003 1.746 1.746 1.746 1.746 861,972 +0.01(+0.52%)
Nov 06, 2003 1.716 1.737 1.714 1.737 1,016,276 +0.01(+0.79%)
Nov 05, 2003 1.712 1.739 1.703 1.723 643,375 +0.00(+0.26%)
Nov 04, 2003 1.712 1.739 1.703 1.719 973,825 +0.00(+0.26%)
Nov 03, 2003 1.712 1.721 1.705 1.714 583,729 +0.01(+0.40%)
Oct 31, 2003 1.707 1.712 1.694 1.707 504,591 +0.00(+0.26%)
Oct 30, 2003 1.705 1.710 1.698 1.703 565,780 +0.00(+0.00%)
Oct 29, 2003 1.698 1.719 1.694 1.703 519,223 +0.00(+0.00%)
Oct 28, 2003 1.703 1.712 1.687 1.703 655,347 +0.01(+0.40%)
Oct 27, 2003 1.687 1.712 1.687 1.696 728,952 +0.00(+0.27%)
Oct 24, 2003 1.703 1.710 1.691 1.691 726,735 -0.02(-1.32%)
Oct 23, 2003 1.698 1.719 1.698 1.714 579,082 +0.00(+0.00%)
Oct 22, 2003 1.710 1.725 1.691 1.714 626,526 -0.01(-0.39%)
Oct 21, 2003 1.696 1.721 1.694 1.721 721,857 +0.02(+1.06%)
Oct 20, 2003 1.696 1.714 1.691 1.703 457,147 +0.00(+0.27%)
Oct 17, 2003 1.725 1.725 1.698 1.698 388,419 -0.03(-1.57%)
Oct 16, 2003 1.730 1.734 1.721 1.725 367,136 -0.01(-0.65%)
Oct 15, 2003 1.743 1.759 1.741 1.737 964,842 +0.00(+0.26%)
Oct 14, 2003 1.705 1.746 1.705 1.732 969,719 +0.01(+0.65%)
Oct 13, 2003 1.725 1.737 1.719 1.721 849,557 -0.00(-0.13%)
Oct 10, 2003 1.703 1.732 1.703 1.723 819,406 +0.02(+1.33%)
Oct 09, 2003 1.669 1.705 1.669 1.700 1,590,038 +0.00(+0.27%)
Oct 08, 2003 1.680 1.696 1.680 1.696 465,571 -0.00(-0.13%)
Oct 07, 2003 1.678 1.698 1.664 1.698 680,178 +0.02(+1.21%)
Oct 06, 2003 1.671 1.678 1.664 1.678 782,603 -0.00(-0.27%)
Oct 03, 2003 1.680 1.700 1.676 1.682 933,803 +0.02(+0.95%)
Oct 02, 2003 1.662 1.667 1.658 1.667 514,345 +0.00(+0.00%)
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.