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 )

5.597 -0.003 (-0.06%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Feb 28, 2005 2.073 2.073 2.055 2.073 442,981 +0.00(+0.00%)
Feb 25, 2005 2.061 2.073 2.055 2.073 552,173 +0.02(+0.99%)
Feb 24, 2005 2.050 2.055 2.043 2.052 486,037 +0.01(+0.55%)
Feb 23, 2005 2.030 2.050 2.028 2.041 671,574 +0.01(+0.55%)
Feb 22, 2005 2.050 2.055 2.028 2.030 755,466 -0.03(-1.31%)
Feb 18, 2005 2.061 2.068 2.055 2.057 553,505 -0.01(-0.54%)
Feb 17, 2005 2.073 2.079 2.061 2.068 778,547 -0.01(-0.54%)
Feb 16, 2005 2.084 2.086 2.073 2.079 487,368 -0.00(-0.11%)
Feb 15, 2005 2.070 2.086 2.066 2.082 630,294 +0.01(+0.54%)
Feb 14, 2005 2.073 2.079 2.064 2.070 587,239 +0.00(+0.11%)
Feb 11, 2005 2.077 2.077 2.059 2.068 680,008 +0.00(+0.00%)
Feb 10, 2005 2.057 2.073 2.057 2.068 478,935 +0.01(+0.44%)
Feb 09, 2005 2.055 2.066 2.052 2.059 411,467 +0.00(+0.11%)
Feb 08, 2005 2.046 2.064 2.046 2.057 719,956 +0.00(+0.22%)
Feb 07, 2005 2.039 2.059 2.037 2.052 751,915 +0.01(+0.66%)
Feb 04, 2005 2.037 2.043 2.032 2.039 509,562 +0.00(+0.22%)
Feb 03, 2005 2.034 2.041 2.030 2.034 520,659 -0.00(-0.22%)
Feb 02, 2005 2.050 2.050 2.034 2.039 726,614 +0.00(+0.00%)
Feb 01, 2005 2.034 2.050 2.034 2.039 721,288 +0.00(+0.00%)
Jan 31, 2005 2.037 2.052 2.028 2.039 676,013 +0.01(+0.33%)
Jan 28, 2005 2.032 2.037 2.025 2.032 334,677 +0.01(+0.33%)
Jan 27, 2005 2.030 2.043 2.025 2.025 569,928 -0.00(-0.22%)
Jan 26, 2005 2.028 2.037 2.021 2.030 600,999 +0.01(+0.33%)
Jan 25, 2005 2.034 2.034 2.016 2.023 634,289 -0.00(-0.22%)
Jan 24, 2005 2.039 2.039 2.010 2.028 682,671 -0.00(-0.22%)
Jan 21, 2005 2.021 2.037 2.014 2.032 636,065 +0.02(+1.23%)
Jan 20, 2005 2.032 2.039 2.005 2.007 924,580 -0.04(-1.98%)
Jan 19, 2005 2.034 2.050 2.019 2.048 683,115 +0.01(+0.55%)
Jan 18, 2005 2.034 2.048 2.025 2.037 618,754 +0.00(+0.22%)
Jan 14, 2005 2.025 2.039 2.025 2.032 387,498 +0.01(+0.45%)
Jan 13, 2005 2.021 2.034 2.019 2.023 724,839 +0.00(+0.22%)
Jan 12, 2005 2.005 2.025 2.005 2.019 653,819 +0.03(+1.47%)
Jan 11, 2005 2.023 2.025 1.989 1.989 649,825 -0.02(-1.12%)
Jan 10, 2005 2.003 2.039 1.992 2.012 957,426 +0.01(+0.56%)
Jan 07, 2005 1.989 2.010 1.985 2.001 453,190 +0.00(+0.00%)
Jan 06, 2005 1.989 2.003 1.983 2.001 676,013 +0.01(+0.68%)
Jan 05, 2005 2.010 2.021 1.985 1.987 775,440 -0.02(-1.23%)
Jan 04, 2005 2.012 2.028 2.005 2.012 899,279 -0.02(-0.78%)
Jan 03, 2005 2.039 2.048 2.019 2.028 666,692 -0.00(-0.22%)
Dec 31, 2004 2.034 2.043 2.025 2.032 354,207 -0.00(-0.11%)
Dec 30, 2004 2.050 2.050 2.019 2.034 609,432 -0.02(-1.20%)
Dec 29, 2004 2.048 2.073 2.041 2.059 506,899 +0.01(+0.55%)
Dec 28, 2004 2.046 2.118 2.039 2.048 1,438,137 -0.00(-0.11%)
Dec 27, 2004 2.118 2.118 2.041 2.050 1,506,049 +0.02(+1.22%)
Dec 23, 2004 2.005 2.034 2.001 2.025 647,161 +0.02(+0.78%)
Dec 22, 2004 1.996 2.014 1.992 2.010 701,757 +0.01(+0.68%)
Dec 21, 2004 2.001 2.003 1.992 1.996 934,345 +0.02(+0.80%)
Dec 20, 2004 1.983 1.987 1.974 1.980 574,811 +0.01(+0.34%)
Dec 17, 2004 1.969 1.983 1.969 1.974 577,030 -0.01(-0.34%)
Dec 16, 2004 2.005 2.005 1.974 1.980 786,980 -0.02(-0.90%)
Dec 15, 2004 1.985 2.001 1.975 1.998 873,091 +0.02(+0.91%)
Dec 14, 2004 2.003 2.010 1.969 1.980 1,295,655 -0.10(-4.87%)
Dec 13, 2004 2.077 2.084 2.066 2.082 1,328,945 +0.02(+0.76%)
Dec 10, 2004 2.079 2.084 2.064 2.066 743,481 -0.01(-0.65%)
Dec 09, 2004 2.066 2.088 2.066 2.079 778,991 +0.00(+0.00%)
Dec 08, 2004 2.093 2.093 2.066 2.079 697,763 -0.01(-0.32%)
Dec 07, 2004 2.077 2.091 2.073 2.086 930,350 +0.00(+0.22%)
Dec 06, 2004 2.088 2.100 2.073 2.082 1,000,482 -0.00(-0.11%)
Dec 03, 2004 2.070 2.091 2.070 2.084 733,272 +0.01(+0.65%)
Dec 02, 2004 2.055 2.077 2.055 2.070 987,165 +0.01(+0.66%)
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.