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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2003 1.549 1.567 1.545 1.552 891,237 -0.02(-1.29%)
Mar 28, 2003 1.576 1.579 1.567 1.572 686,385 -0.01(-0.85%)
Mar 27, 2003 1.606 1.613 1.574 1.585 632,734 -0.03(-1.82%)
Mar 26, 2003 1.590 1.615 1.572 1.615 1,268,128 +0.04(+2.43%)
Mar 25, 2003 1.579 1.590 1.552 1.576 1,610,878 +0.04(+2.49%)
Mar 24, 2003 1.540 1.552 1.518 1.538 983,908 -0.02(-1.59%)
Mar 21, 2003 1.536 1.565 1.536 1.563 1,115,155 +0.05(+3.12%)
Mar 20, 2003 1.500 1.531 1.500 1.516 656,234 +0.01(+0.75%)
Mar 19, 2003 1.516 1.518 1.488 1.504 661,998 +0.00(+0.00%)
Mar 18, 2003 1.500 1.522 1.488 1.504 845,567 -0.02(-1.19%)
Mar 17, 2003 1.468 1.522 1.466 1.522 843,349 +0.05(+3.21%)
Mar 14, 2003 1.484 1.529 1.461 1.475 766,198 -0.02(-1.36%)
Mar 13, 2003 1.468 1.507 1.466 1.495 904,539 -0.03(-2.21%)
Mar 12, 2003 1.534 1.536 1.477 1.529 1,297,836 -0.01(-0.73%)
Mar 11, 2003 1.520 1.543 1.504 1.540 1,047,314 +0.02(+1.04%)
Mar 10, 2003 1.561 1.561 1.518 1.525 709,886 -0.03(-1.89%)
Mar 07, 2003 1.525 1.565 1.522 1.554 667,762 +0.02(+1.32%)
Mar 06, 2003 1.567 1.567 1.534 1.534 900,548 -0.03(-2.16%)
Mar 05, 2003 1.570 1.579 1.565 1.567 694,367 -0.00(-0.14%)
Mar 04, 2003 1.567 1.585 1.567 1.570 474,439 +0.00(+0.00%)
Mar 03, 2003 1.565 1.590 1.565 1.570 655,347 -0.00(-0.29%)
Feb 28, 2003 1.579 1.601 1.558 1.574 544,053 -0.00(-0.29%)
Feb 27, 2003 1.549 1.588 1.543 1.579 618,101 +0.03(+2.04%)
Feb 26, 2003 1.543 1.567 1.534 1.547 472,222 -0.01(-0.58%)
Feb 25, 2003 1.558 1.565 1.538 1.556 638,055 -0.00(-0.29%)
Feb 24, 2003 1.574 1.590 1.538 1.561 426,109 -0.03(-1.98%)
Feb 21, 2003 1.572 1.599 1.567 1.592 462,911 +0.02(+1.29%)
Feb 20, 2003 1.588 1.588 1.567 1.572 326,787 -0.01(-0.43%)
Feb 19, 2003 1.594 1.599 1.570 1.579 438,080 -0.01(-0.71%)
Feb 18, 2003 1.554 1.590 1.554 1.590 788,368 +0.04(+2.32%)
Feb 14, 2003 1.511 1.567 1.479 1.554 569,771 +0.04(+2.84%)
Feb 13, 2003 1.549 1.549 1.484 1.511 858,869 -0.04(-2.47%)
Feb 12, 2003 1.570 1.579 1.534 1.549 617,658 -0.03(-1.86%)
Feb 11, 2003 1.588 1.601 1.579 1.579 527,648 +0.00(+0.00%)
Feb 10, 2003 1.581 1.588 1.567 1.579 691,263 -0.00(-0.28%)
Feb 07, 2003 1.590 1.601 1.579 1.583 651,800 -0.01(-0.43%)
Feb 06, 2003 1.606 1.606 1.581 1.590 324,570 -0.02(-1.26%)
Feb 05, 2003 1.610 1.642 1.601 1.610 537,846 +0.00(+0.00%)
Feb 04, 2003 1.624 1.628 1.601 1.610 463,798 -0.02(-1.52%)
Feb 03, 2003 1.594 1.664 1.594 1.635 759,547 +0.04(+2.26%)
Jan 31, 2003 1.594 1.613 1.581 1.599 563,120 +0.00(+0.28%)
Jan 30, 2003 1.635 1.642 1.590 1.594 504,147 -0.02(-1.53%)
Jan 29, 2003 1.597 1.626 1.579 1.619 642,932 +0.00(+0.28%)
Jan 28, 2003 1.608 1.626 1.590 1.615 785,264 +0.01(+0.70%)
Jan 27, 2003 1.642 1.653 1.592 1.604 630,073 -0.05(-3.27%)
Jan 24, 2003 1.680 1.682 1.646 1.658 559,572 -0.02(-1.34%)
Jan 23, 2003 1.719 1.725 1.673 1.680 570,657 -0.04(-2.10%)
Jan 22, 2003 1.719 1.728 1.691 1.716 774,622 -0.02(-1.17%)
Jan 21, 2003 1.714 1.770 1.714 1.737 1,124,466 +0.00(+0.00%)
Jan 17, 2003 1.750 1.755 1.725 1.737 846,897 -0.03(-1.53%)
Jan 16, 2003 1.761 1.773 1.761 1.764 497,940 +0.00(+0.13%)
Jan 15, 2003 1.761 1.782 1.746 1.761 579,969 +0.00(+0.00%)
Jan 14, 2003 1.759 1.779 1.743 1.761 931,143 +0.00(+0.13%)
Jan 13, 2003 1.755 1.761 1.730 1.759 999,427 +0.02(+1.30%)
Jan 10, 2003 1.691 1.750 1.678 1.737 880,595 +0.03(+1.72%)
Jan 09, 2003 1.669 1.730 1.653 1.707 907,199 +0.03(+1.75%)
Jan 08, 2003 1.680 1.703 1.649 1.678 619,875 -0.00(-0.13%)
Jan 07, 2003 1.669 1.732 1.669 1.680 736,046 +0.01(+0.68%)
Jan 06, 2003 1.635 1.687 1.633 1.669 900,992 +0.06(+3.79%)
Jan 03, 2003 1.613 1.622 1.590 1.608 506,364 +0.02(+1.13%)
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.