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 (%)
Aug 31, 2005 2.095 2.104 2.091 2.102 615,203 +0.01(+0.54%)
Aug 30, 2005 2.091 2.095 2.084 2.091 815,388 +0.00(+0.11%)
Aug 29, 2005 2.075 2.091 2.066 2.088 437,655 +0.02(+0.76%)
Aug 26, 2005 2.073 2.077 2.064 2.073 466,950 +0.00(+0.22%)
Aug 25, 2005 2.070 2.082 2.064 2.068 696,875 -0.00(-0.11%)
Aug 24, 2005 2.079 2.086 2.064 2.070 634,289 -0.02(-0.97%)
Aug 23, 2005 2.086 2.091 2.050 2.091 830,923 +0.00(+0.22%)
Aug 22, 2005 2.086 2.093 2.084 2.086 402,589 +0.01(+0.33%)
Aug 19, 2005 2.086 2.095 2.079 2.079 696,875 +0.00(+0.00%)
Aug 18, 2005 2.073 2.086 2.068 2.079 509,118 +0.00(+0.22%)
Aug 17, 2005 2.068 2.084 2.059 2.075 904,606 +0.01(+0.55%)
Aug 16, 2005 2.057 2.070 2.057 2.064 909,488 +0.00(+0.11%)
Aug 15, 2005 2.057 2.064 2.052 2.061 657,814 +0.00(+0.22%)
Aug 12, 2005 2.057 2.059 2.050 2.057 464,731 +0.01(+0.33%)
Aug 11, 2005 2.039 2.052 2.039 2.050 632,070 +0.01(+0.33%)
Aug 10, 2005 2.043 2.052 2.037 2.043 681,339 +0.00(+0.11%)
Aug 09, 2005 2.034 2.041 2.032 2.041 416,793 +0.01(+0.33%)
Aug 08, 2005 2.039 2.046 2.030 2.034 496,246 +0.00(+0.00%)
Aug 05, 2005 2.043 2.043 2.034 2.034 345,774 -0.01(-0.66%)
Aug 04, 2005 2.050 2.052 2.043 2.048 344,442 -0.00(-0.11%)
Aug 03, 2005 2.048 2.057 2.046 2.050 515,332 -0.00(-0.22%)
Aug 02, 2005 2.048 2.057 2.046 2.055 916,146 +0.00(+0.22%)
Aug 01, 2005 2.052 2.052 2.046 2.050 600,555 +0.01(+0.33%)
Jul 29, 2005 2.043 2.050 2.037 2.043 729,721 +0.00(+0.22%)
Jul 28, 2005 2.028 2.039 2.025 2.039 541,520 +0.01(+0.67%)
Jul 27, 2005 2.030 2.032 2.023 2.025 768,782 -0.00(-0.22%)
Jul 26, 2005 2.030 2.037 2.028 2.030 632,958 +0.00(+0.11%)
Jul 25, 2005 2.028 2.034 2.023 2.028 549,954 +0.00(+0.00%)
Jul 22, 2005 2.028 2.030 2.019 2.028 597,448 +0.00(+0.00%)
Jul 21, 2005 2.028 2.030 2.025 2.028 362,641 +0.00(+0.00%)
Jul 20, 2005 2.028 2.034 2.025 2.028 508,674 +0.00(+0.11%)
Jul 19, 2005 2.025 2.030 2.019 2.025 536,638 -0.00(-0.22%)
Jul 18, 2005 2.023 2.034 2.019 2.030 553,505 -0.00(-0.22%)
Jul 15, 2005 2.028 2.034 2.023 2.034 452,303 +0.00(+0.11%)
Jul 14, 2005 2.037 2.041 2.028 2.032 585,020 +0.00(+0.00%)
Jul 13, 2005 2.030 2.037 2.023 2.032 426,558 +0.00(+0.11%)
Jul 12, 2005 2.019 2.032 2.016 2.030 534,419 -0.00(-0.11%)
Jul 11, 2005 2.019 2.032 2.014 2.032 636,509 +0.01(+0.45%)
Jul 08, 2005 2.019 2.030 2.014 2.023 548,178 +0.01(+0.45%)
Jul 07, 2005 2.019 2.023 2.010 2.014 555,280 -0.01(-0.67%)
Jul 06, 2005 2.028 2.037 2.025 2.028 478,491 +0.00(+0.00%)
Jul 05, 2005 2.025 2.039 2.023 2.028 375,069 +0.00(+0.11%)
Jul 01, 2005 2.019 2.028 2.014 2.025 245,016 +0.01(+0.33%)
Jun 30, 2005 2.030 2.032 2.016 2.019 383,947 -0.01(-0.44%)
Jun 29, 2005 2.039 2.041 2.023 2.028 604,106 +0.00(+0.00%)
Jun 28, 2005 2.034 2.043 2.025 2.028 383,503 -0.00(-0.11%)
Jun 27, 2005 2.007 2.030 2.005 2.030 1,079,490 +0.02(+0.90%)
Jun 24, 2005 2.032 2.032 2.010 2.012 885,519 -0.00(-0.22%)
Jun 23, 2005 2.016 2.028 2.008 2.016 642,279 -0.00(-0.22%)
Jun 22, 2005 2.019 2.030 2.016 2.021 479,379 -0.00(-0.11%)
Jun 21, 2005 2.028 2.030 2.016 2.023 675,569 +0.00(+0.22%)
Jun 20, 2005 2.021 2.023 2.007 2.019 525,097 -0.00(-0.11%)
Jun 17, 2005 2.007 2.021 2.005 2.021 420,788 +0.01(+0.67%)
Jun 16, 2005 1.998 2.010 1.998 2.007 506,899 +0.01(+0.45%)
Jun 15, 2005 2.012 2.021 1.996 1.998 695,987 -0.02(-0.89%)
Jun 14, 2005 2.023 2.025 2.010 2.016 711,079 -0.05(-2.40%)
Jun 13, 2005 2.068 2.070 2.055 2.066 663,141 -0.00(-0.11%)
Jun 10, 2005 2.073 2.073 2.057 2.068 579,693 +0.00(+0.00%)
Jun 09, 2005 2.050 2.073 2.050 2.068 783,873 +0.01(+0.66%)
Jun 08, 2005 2.055 2.064 2.052 2.055 399,926 -0.00(-0.11%)
Jun 07, 2005 2.041 2.061 2.041 2.057 452,746 +0.01(+0.66%)
Jun 06, 2005 2.050 2.050 2.037 2.043 507,786 -0.00(-0.11%)
Jun 03, 2005 2.041 2.046 2.034 2.046 542,852 +0.01(+0.33%)
Jun 02, 2005 2.032 2.043 2.030 2.039 496,690 +0.00(+0.11%)
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.