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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 1.363 1.373 1.350 1.366 686,994 +0.00(+0.26%)
Jul 29, 2004 1.382 1.389 1.359 1.363 677,811 -0.03(-1.88%)
Jul 28, 2004 1.373 1.394 1.368 1.389 859,747 +0.02(+1.27%)
Jul 27, 2004 1.394 1.404 1.361 1.371 971,090 -0.02(-1.50%)
Jul 26, 2004 1.394 1.394 1.378 1.392 1,031,352 +0.00(+0.13%)
Jul 23, 2004 1.380 1.399 1.373 1.390 698,473 +0.01(+0.50%)
Jul 22, 2004 1.392 1.399 1.378 1.383 680,107 -0.01(-0.87%)
Jul 21, 2004 1.396 1.410 1.387 1.396 833,346 +0.00(+0.00%)
Jul 20, 2004 1.399 1.406 1.394 1.396 668,628 -0.01(-0.50%)
Jul 19, 2004 1.403 1.411 1.394 1.403 779,971 -0.00(-0.25%)
Jul 16, 2004 1.406 1.418 1.406 1.406 610,088 -0.00(-0.25%)
Jul 15, 2004 1.415 1.418 1.404 1.410 710,525 +0.00(+0.12%)
Jul 14, 2004 1.404 1.418 1.404 1.408 581,391 -0.00(-0.12%)
Jul 13, 2004 1.408 1.420 1.408 1.410 594,017 -0.00(-0.25%)
Jul 12, 2004 1.422 1.424 1.408 1.413 995,769 +0.01(+0.62%)
Jul 09, 2004 1.404 1.424 1.397 1.404 638,784 -0.01(-0.37%)
Jul 08, 2004 1.408 1.418 1.406 1.410 616,975 +0.00(+0.25%)
Jul 07, 2004 1.401 1.411 1.399 1.406 438,482 +0.01(+0.37%)
Jul 06, 2004 1.406 1.425 1.401 1.401 805,224 -0.01(-0.74%)
Jul 02, 2004 1.410 1.422 1.404 1.411 519,407 -0.00(-0.25%)
Jul 01, 2004 1.434 1.434 1.411 1.415 523,998 -0.00(-0.12%)
Jun 30, 2004 1.418 1.436 1.413 1.417 591,148 -0.00(-0.12%)
Jun 29, 2004 1.415 1.429 1.404 1.418 871,800 +0.01(+0.87%)
Jun 28, 2004 1.446 1.457 1.406 1.406 868,930 -0.06(-3.93%)
Jun 25, 2004 1.453 1.476 1.446 1.464 1,121,460 +0.01(+0.48%)
Jun 24, 2004 1.455 1.457 1.434 1.457 1,200,662 +0.02(+1.58%)
Jun 23, 2004 1.408 1.437 1.408 1.434 890,166 +0.02(+1.60%)
Jun 22, 2004 1.406 1.422 1.399 1.411 786,284 -0.01(-0.49%)
Jun 21, 2004 1.415 1.436 1.397 1.418 863,765 +0.01(+0.49%)
Jun 18, 2004 1.441 1.441 1.408 1.411 638,210 -0.03(-2.17%)
Jun 17, 2004 1.439 1.446 1.417 1.443 507,928 +0.00(+0.24%)
Jun 16, 2004 1.437 1.444 1.429 1.439 554,990 +0.01(+0.36%)
Jun 15, 2004 1.422 1.444 1.422 1.434 685,272 +0.01(+0.37%)
Jun 14, 2004 1.455 1.455 1.406 1.429 532,607 -0.04(-2.96%)
Jun 10, 2004 1.462 1.476 1.455 1.472 620,418 +0.01(+0.60%)
Jun 09, 2004 1.458 1.476 1.455 1.464 499,893 +0.01(+0.36%)
Jun 08, 2004 1.467 1.476 1.446 1.458 785,136 -0.00(-0.12%)
Jun 07, 2004 1.455 1.469 1.441 1.460 500,467 +0.02(+1.09%)
Jun 04, 2004 1.424 1.444 1.420 1.444 855,730 +0.02(+1.10%)
Jun 03, 2004 1.425 1.444 1.424 1.429 568,191 -0.00(-0.24%)
Jun 02, 2004 1.429 1.434 1.413 1.432 571,060 +0.00(+0.24%)
Jun 01, 2004 1.418 1.430 1.411 1.429 610,088 -0.00(-0.24%)
May 28, 2004 1.422 1.432 1.415 1.432 406,916 +0.01(+0.37%)
May 27, 2004 1.425 1.444 1.420 1.427 695,603 -0.00(-0.12%)
May 26, 2004 1.418 1.434 1.418 1.429 526,868 -0.00(-0.24%)
May 25, 2004 1.415 1.443 1.413 1.432 638,784 +0.02(+1.11%)
May 24, 2004 1.430 1.446 1.410 1.417 735,778 -0.02(-1.21%)
May 21, 2004 1.411 1.441 1.406 1.434 772,510 +0.04(+2.62%)
May 20, 2004 1.415 1.418 1.387 1.397 506,206 -0.02(-1.60%)
May 19, 2004 1.403 1.434 1.397 1.420 832,199 +0.03(+2.26%)
May 18, 2004 1.364 1.415 1.364 1.389 1,033,074 +0.04(+2.84%)
May 17, 2004 1.363 1.385 1.349 1.350 930,341 -0.03(-1.90%)
May 14, 2004 1.376 1.380 1.359 1.376 522,276 -0.02(-1.25%)
May 13, 2004 1.394 1.410 1.368 1.394 684,125 -0.02(-1.60%)
May 12, 2004 1.376 1.418 1.359 1.417 783,414 +0.02(+1.62%)
May 11, 2004 1.420 1.420 1.376 1.394 840,808 +0.02(+1.27%)
May 10, 2004 1.363 1.401 1.263 1.376 2,351,966 -0.00(-0.13%)
May 07, 2004 1.437 1.446 1.363 1.378 907,957 -0.06(-4.00%)
May 06, 2004 1.427 1.436 1.403 1.436 616,975 -0.01(-0.60%)
May 05, 2004 1.430 1.451 1.413 1.444 873,522 +0.00(+0.24%)
May 04, 2004 1.429 1.453 1.422 1.441 662,315 +0.01(+0.85%)
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.