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 )

5.590 -0.010 (-0.18%)
Streaming Delayed Price Updated: 12:45 PM 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 (%)
Sep 30, 2003 1.637 1.660 1.624 1.646 629,630 +0.00(+0.27%)
Sep 29, 2003 1.653 1.658 1.640 1.642 741,367 -0.02(-0.95%)
Sep 26, 2003 1.682 1.682 1.651 1.658 755,113 -0.02(-1.34%)
Sep 25, 2003 1.662 1.689 1.662 1.680 952,870 +0.01(+0.68%)
Sep 24, 2003 1.707 1.707 1.664 1.669 1,085,890 -0.02(-1.20%)
Sep 23, 2003 1.673 1.691 1.676 1.689 587,063 +0.02(+0.94%)
Sep 22, 2003 1.678 1.680 1.669 1.673 567,997 -0.01(-0.80%)
Sep 19, 2003 1.687 1.698 1.682 1.687 581,299 +0.01(+0.40%)
Sep 18, 2003 1.660 1.680 1.651 1.680 679,734 +0.01(+0.81%)
Sep 17, 2003 1.653 1.676 1.653 1.667 990,115 -0.01(-0.40%)
Sep 16, 2003 1.658 1.680 1.655 1.673 1,018,493 +0.02(+0.95%)
Sep 15, 2003 1.680 1.687 1.658 1.658 1,050,418 -0.03(-1.74%)
Sep 12, 2003 1.696 1.696 1.651 1.687 1,290,742 -0.05(-2.60%)
Sep 11, 2003 1.719 1.743 1.719 1.732 584,403 -0.00(-0.26%)
Sep 10, 2003 1.737 1.750 1.734 1.737 544,497 -0.00(-0.26%)
Sep 09, 2003 1.748 1.752 1.732 1.741 398,618 -0.01(-0.77%)
Sep 08, 2003 1.732 1.759 1.730 1.755 921,832 +0.01(+0.65%)
Sep 05, 2003 1.728 1.761 1.728 1.743 469,562 -0.00(-0.26%)
Sep 04, 2003 1.748 1.770 1.725 1.748 718,754 +0.01(+0.65%)
Sep 03, 2003 1.764 1.770 1.732 1.737 809,651 -0.02(-1.16%)
Sep 02, 2003 1.725 1.757 1.723 1.757 719,640 +0.03(+1.56%)
Aug 29, 2003 1.739 1.743 1.719 1.730 624,752 +0.01(+0.52%)
Aug 28, 2003 1.716 1.725 1.694 1.721 555,582 +0.01(+0.53%)
Aug 27, 2003 1.685 1.721 1.682 1.712 608,790 +0.02(+0.93%)
Aug 26, 2003 1.705 1.710 1.680 1.696 680,621 -0.01(-0.53%)
Aug 25, 2003 1.685 1.705 1.682 1.705 394,627 +0.01(+0.80%)
Aug 22, 2003 1.696 1.703 1.678 1.691 532,082 +0.00(+0.13%)
Aug 21, 2003 1.673 1.703 1.673 1.689 494,392 +0.01(+0.40%)
Aug 20, 2003 1.678 1.691 1.671 1.682 512,572 -0.00(-0.13%)
Aug 19, 2003 1.676 1.689 1.667 1.685 587,507 -0.01(-0.40%)
Aug 18, 2003 1.691 1.723 1.662 1.691 882,369 +0.00(+0.00%)
Aug 15, 2003 1.669 1.694 1.667 1.691 327,230 +0.02(+1.21%)
Aug 14, 2003 1.667 1.696 1.664 1.671 621,205 +0.00(+0.27%)
Aug 13, 2003 1.669 1.676 1.662 1.667 402,608 -0.01(-0.40%)
Aug 12, 2003 1.664 1.687 1.655 1.673 627,413 +0.00(+0.27%)
Aug 11, 2003 1.678 1.685 1.649 1.669 822,510 -0.00(-0.13%)
Aug 08, 2003 1.685 1.694 1.646 1.671 497,053 -0.00(-0.14%)
Aug 07, 2003 1.649 1.712 1.644 1.673 565,337 +0.00(+0.14%)
Aug 06, 2003 1.691 1.691 1.653 1.671 575,091 +0.00(+0.13%)
Aug 05, 2003 1.694 1.694 1.669 1.669 432,760 -0.02(-1.33%)
Aug 04, 2003 1.725 1.725 1.673 1.691 932,473 -0.02(-1.19%)
Aug 01, 2003 1.737 1.737 1.700 1.712 437,194 -0.02(-1.43%)
Jul 31, 2003 1.714 1.746 1.714 1.737 651,357 +0.02(+1.32%)
Jul 30, 2003 1.723 1.739 1.714 1.714 438,524 +0.00(+0.13%)
Jul 29, 2003 1.728 1.746 1.710 1.712 537,846 -0.02(-0.91%)
Jul 28, 2003 1.737 1.764 1.714 1.728 730,282 +0.00(+0.13%)
Jul 25, 2003 1.710 1.737 1.703 1.725 492,175 +0.01(+0.79%)
Jul 24, 2003 1.703 1.714 1.698 1.712 419,901 +0.02(+0.93%)
Jul 23, 2003 1.691 1.698 1.685 1.696 734,273 +0.00(+0.13%)
Jul 22, 2003 1.689 1.707 1.680 1.694 586,177 +0.00(+0.27%)
Jul 21, 2003 1.721 1.732 1.676 1.689 785,264 -0.03(-1.84%)
Jul 18, 2003 1.680 1.723 1.680 1.721 602,139 +0.03(+1.60%)
Jul 17, 2003 1.739 1.739 1.694 1.694 717,867 -0.05(-2.85%)
Jul 16, 2003 1.741 1.755 1.710 1.743 739,594 -0.00(-0.26%)
Jul 15, 2003 1.734 1.755 1.730 1.748 732,499 +0.01(+0.39%)
Jul 14, 2003 1.725 1.752 1.725 1.741 660,225 +0.02(+1.18%)
Jul 11, 2003 1.719 1.737 1.710 1.721 559,129 -0.00(-0.13%)
Jul 10, 2003 1.732 1.741 1.703 1.723 436,307 -0.02(-1.04%)
Jul 09, 2003 1.743 1.755 1.732 1.741 868,180 -0.00(-0.13%)
Jul 08, 2003 1.730 1.759 1.728 1.743 759,103 +0.02(+0.91%)
Jul 07, 2003 1.703 1.737 1.703 1.728 734,273 +0.03(+1.59%)
Jul 03, 2003 1.721 1.728 1.696 1.700 507,251 -0.02(-1.31%)
Jul 02, 2003 1.682 1.728 1.682 1.723 736,933 +0.04(+2.28%)
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.