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 )

5.470 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2006 1.903 1.928 1.903 1.917 646,036 -0.01(-0.35%)
Apr 27, 2006 1.901 1.926 1.894 1.924 810,538 +0.01(+0.71%)
Apr 26, 2006 1.894 1.910 1.894 1.910 977,257 +0.00(+0.12%)
Apr 25, 2006 1.910 1.917 1.894 1.908 849,114 -0.00(-0.24%)
Apr 24, 2006 1.908 1.926 1.906 1.912 673,970 -0.00(-0.12%)
Apr 21, 2006 1.919 1.926 1.908 1.915 608,790 -0.00(-0.12%)
Apr 20, 2006 1.926 1.935 1.908 1.917 708,999 -0.01(-0.47%)
Apr 19, 2006 1.910 1.926 1.899 1.926 975,040 +0.02(+0.83%)
Apr 18, 2006 1.885 1.910 1.885 1.910 899,662 +0.02(+1.31%)
Apr 17, 2006 1.906 1.917 1.885 1.885 837,585 -0.03(-1.53%)
Apr 13, 2006 1.912 1.917 1.903 1.915 660,225 +0.00(+0.12%)
Apr 12, 2006 1.908 1.928 1.903 1.912 646,479 -0.00(-0.12%)
Apr 11, 2006 1.917 1.931 1.908 1.915 1,385,630 -0.01(-0.47%)
Apr 10, 2006 1.922 1.935 1.915 1.924 1,249,505 +0.00(+0.12%)
Apr 07, 2006 1.942 1.949 1.922 1.922 1,109,834 -0.01(-0.58%)
Apr 06, 2006 1.944 1.946 1.933 1.933 933,803 -0.01(-0.47%)
Apr 05, 2006 1.922 1.942 1.922 1.942 807,434 +0.01(+0.70%)
Apr 04, 2006 1.926 1.933 1.912 1.928 1,026,031 +0.01(+0.47%)
Apr 03, 2006 1.912 1.942 1.910 1.919 1,759,861 +0.00(+0.24%)
Mar 31, 2006 1.908 1.922 1.908 1.915 1,083,230 +0.00(+0.24%)
Mar 30, 2006 1.915 1.926 1.910 1.910 1,080,126 -0.01(-0.35%)
Mar 29, 2006 1.906 1.919 1.906 1.917 1,222,015 +0.00(+0.12%)
Mar 28, 2006 1.885 1.922 1.881 1.915 2,156,705 +0.01(+0.71%)
Mar 27, 2006 1.926 1.927 1.885 1.901 1,397,602 +0.00(+0.24%)
Mar 24, 2006 1.874 1.897 1.874 1.897 859,312 +0.01(+0.36%)
Mar 23, 2006 1.879 1.890 1.874 1.890 610,564 +0.01(+0.60%)
Mar 22, 2006 1.876 1.894 1.876 1.879 757,773 +0.01(+0.36%)
Mar 21, 2006 1.892 1.894 1.872 1.872 801,670 -0.02(-0.95%)
Mar 20, 2006 1.897 1.901 1.879 1.890 839,359 -0.01(-0.71%)
Mar 17, 2006 1.906 1.906 1.883 1.903 770,632 +0.00(+0.00%)
Mar 16, 2006 1.888 1.924 1.888 1.903 1,189,203 +0.01(+0.48%)
Mar 15, 2006 1.922 1.922 1.876 1.894 1,163,042 -0.03(-1.41%)
Mar 14, 2006 1.906 1.922 1.901 1.922 1,395,385 +0.01(+0.35%)
Mar 13, 2006 1.888 1.917 1.885 1.915 1,626,840 +0.03(+1.68%)
Mar 10, 2006 1.804 1.894 1.804 1.883 2,934,432 -0.00(-0.12%)
Mar 09, 2006 1.872 1.901 1.863 1.885 3,480,703 -0.05(-2.45%)
Mar 08, 2006 1.971 1.971 1.926 1.933 1,514,216 -0.04(-1.83%)
Mar 07, 2006 1.973 1.982 1.962 1.969 774,179 -0.01(-0.57%)
Mar 06, 2006 1.980 1.991 1.973 1.980 655,347 -0.00(-0.23%)
Mar 03, 2006 1.971 1.991 1.971 1.985 761,320 +0.01(+0.46%)
Mar 02, 2006 1.982 1.982 1.969 1.976 712,989 -0.00(-0.23%)
Mar 01, 2006 1.973 1.982 1.971 1.980 775,066 +0.01(+0.46%)
Feb 28, 2006 1.973 1.980 1.962 1.971 1,121,806 -0.00(-0.11%)
Feb 27, 2006 1.969 1.982 1.960 1.973 1,109,391 +0.01(+0.34%)
Feb 24, 2006 1.955 1.969 1.951 1.967 774,622 +0.01(+0.34%)
Feb 23, 2006 1.949 1.960 1.944 1.960 707,669 +0.01(+0.35%)
Feb 22, 2006 1.935 1.960 1.935 1.953 855,321 +0.02(+0.93%)
Feb 21, 2006 1.931 1.944 1.926 1.935 1,028,248 -0.01(-0.35%)
Feb 17, 2006 1.937 1.942 1.931 1.942 783,047 +0.00(+0.12%)
Feb 16, 2006 1.917 1.940 1.917 1.940 1,031,795 +0.02(+1.30%)
Feb 15, 2006 1.910 1.922 1.908 1.915 801,226 +0.00(+0.00%)
Feb 14, 2006 1.906 1.917 1.897 1.915 936,020 +0.01(+0.47%)
Feb 13, 2006 1.894 1.915 1.894 1.906 885,029 +0.00(+0.12%)
Feb 10, 2006 1.899 1.903 1.883 1.903 648,253 +0.01(+0.48%)
Feb 09, 2006 1.903 1.912 1.894 1.894 795,019 -0.01(-0.47%)
Feb 08, 2006 1.890 1.906 1.879 1.903 693,036 +0.02(+0.96%)
Feb 07, 2006 1.890 1.890 1.876 1.885 542,280 -0.01(-0.36%)
Feb 06, 2006 1.901 1.901 1.876 1.892 974,153 -0.01(-0.36%)
Feb 03, 2006 1.890 1.910 1.890 1.899 587,507 +0.00(+0.24%)
Feb 02, 2006 1.897 1.903 1.885 1.894 909,416 -0.01(-0.36%)
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.