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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 2.025 2.030 2.018 2.030 501,043 +0.00(+0.11%)
Mar 30, 2005 2.023 2.030 2.018 2.028 580,412 +0.00(+0.00%)
Mar 29, 2005 2.041 2.041 2.016 2.028 582,629 -0.01(-0.66%)
Mar 28, 2005 2.034 2.073 2.030 2.041 1,169,250 +0.00(+0.00%)
Mar 24, 2005 2.059 2.059 2.021 2.041 1,029,578 +0.02(+1.00%)
Mar 23, 2005 2.007 2.030 1.998 2.021 815,415 +0.01(+0.67%)
Mar 22, 2005 2.009 2.016 2.007 2.007 524,544 +0.00(+0.11%)
Mar 21, 2005 2.025 2.030 2.003 2.005 761,320 -0.01(-0.45%)
Mar 18, 2005 2.021 2.023 2.007 2.014 426,995 -0.00(-0.11%)
Mar 17, 2005 2.021 2.023 2.007 2.016 502,817 +0.00(+0.11%)
Mar 16, 2005 2.030 2.030 2.007 2.014 633,177 -0.02(-1.11%)
Mar 15, 2005 2.034 2.037 2.023 2.037 551,148 +0.01(+0.33%)
Mar 14, 2005 2.041 2.041 2.016 2.030 566,667 -0.05(-2.28%)
Mar 11, 2005 2.097 2.097 2.059 2.077 737,820 -0.01(-0.65%)
Mar 10, 2005 2.077 2.091 2.070 2.091 520,996 +0.01(+0.54%)
Mar 09, 2005 2.088 2.097 2.079 2.079 542,280 -0.01(-0.43%)
Mar 08, 2005 2.095 2.095 2.075 2.088 590,611 +0.00(+0.00%)
Mar 07, 2005 2.075 2.091 2.073 2.088 614,111 +0.01(+0.54%)
Mar 04, 2005 2.073 2.091 2.068 2.077 585,733 +0.01(+0.33%)
Mar 03, 2005 2.064 2.070 2.057 2.070 503,704 +0.01(+0.44%)
Mar 02, 2005 2.070 2.079 2.046 2.061 793,689 -0.02(-0.76%)
Mar 01, 2005 2.073 2.084 2.070 2.077 455,816 +0.00(+0.11%)
Feb 28, 2005 2.075 2.075 2.057 2.075 442,514 +0.00(+0.00%)
Feb 25, 2005 2.064 2.075 2.057 2.075 551,591 +0.02(+0.99%)
Feb 24, 2005 2.052 2.057 2.046 2.055 485,524 +0.01(+0.55%)
Feb 23, 2005 2.032 2.052 2.030 2.043 670,866 +0.01(+0.55%)
Feb 22, 2005 2.052 2.057 2.030 2.032 754,669 -0.03(-1.31%)
Feb 18, 2005 2.064 2.070 2.057 2.059 552,921 -0.01(-0.54%)
Feb 17, 2005 2.075 2.082 2.064 2.070 777,726 -0.01(-0.54%)
Feb 16, 2005 2.086 2.088 2.075 2.082 486,855 -0.00(-0.11%)
Feb 15, 2005 2.073 2.088 2.068 2.084 629,630 +0.01(+0.54%)
Feb 14, 2005 2.075 2.082 2.066 2.073 586,620 +0.00(+0.11%)
Feb 11, 2005 2.079 2.079 2.061 2.070 679,291 +0.00(+0.00%)
Feb 10, 2005 2.059 2.075 2.059 2.070 478,430 +0.01(+0.44%)
Feb 09, 2005 2.057 2.068 2.055 2.061 411,033 +0.00(+0.11%)
Feb 08, 2005 2.048 2.066 2.048 2.059 719,197 +0.00(+0.22%)
Feb 07, 2005 2.041 2.061 2.039 2.055 751,122 +0.01(+0.66%)
Feb 04, 2005 2.039 2.046 2.034 2.041 509,025 +0.00(+0.22%)
Feb 03, 2005 2.037 2.043 2.032 2.037 520,110 -0.00(-0.22%)
Feb 02, 2005 2.052 2.052 2.037 2.041 725,848 +0.00(+0.00%)
Feb 01, 2005 2.037 2.052 2.037 2.041 720,527 +0.00(+0.00%)
Jan 31, 2005 2.039 2.055 2.030 2.041 675,300 +0.01(+0.33%)
Jan 28, 2005 2.034 2.039 2.028 2.034 334,324 +0.01(+0.33%)
Jan 27, 2005 2.032 2.046 2.028 2.028 569,327 -0.00(-0.22%)
Jan 26, 2005 2.030 2.039 2.023 2.032 600,365 +0.01(+0.33%)
Jan 25, 2005 2.037 2.037 2.018 2.025 633,621 -0.00(-0.22%)
Jan 24, 2005 2.041 2.041 2.012 2.030 681,951 -0.00(-0.22%)
Jan 21, 2005 2.023 2.039 2.016 2.034 635,394 +0.02(+1.23%)
Jan 20, 2005 2.034 2.041 2.007 2.009 923,605 -0.04(-1.98%)
Jan 19, 2005 2.037 2.052 2.021 2.050 682,395 +0.01(+0.55%)
Jan 18, 2005 2.037 2.050 2.028 2.039 618,101 +0.00(+0.22%)
Jan 14, 2005 2.028 2.041 2.028 2.034 387,089 +0.01(+0.45%)
Jan 13, 2005 2.023 2.037 2.021 2.025 724,074 +0.00(+0.22%)
Jan 12, 2005 2.007 2.028 2.007 2.021 653,130 +0.03(+1.47%)
Jan 11, 2005 2.025 2.028 1.991 1.991 649,140 -0.02(-1.12%)
Jan 10, 2005 2.005 2.041 1.994 2.014 956,417 +0.01(+0.56%)
Jan 07, 2005 1.991 2.012 1.987 2.003 452,713 +0.00(+0.00%)
Jan 06, 2005 1.991 2.005 1.985 2.003 675,300 +0.01(+0.68%)
Jan 05, 2005 2.012 2.023 1.987 1.989 774,622 -0.02(-1.23%)
Jan 04, 2005 2.014 2.030 2.007 2.014 898,331 -0.02(-0.78%)
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.