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 )

5.490 +0.110 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 2.039 2.052 2.030 2.050 667,579 +0.01(+0.44%)
Nov 29, 2004 2.091 2.100 2.030 2.041 901,055 -0.02(-0.88%)
Nov 26, 2004 2.028 2.059 2.023 2.059 240,133 +0.01(+0.66%)
Nov 24, 2004 2.039 2.048 2.032 2.046 533,531 +0.01(+0.33%)
Nov 23, 2004 2.037 2.048 2.007 2.039 826,929 +0.00(+0.11%)
Nov 22, 2004 2.023 2.039 2.007 2.037 854,892 +0.03(+1.35%)
Nov 19, 2004 2.032 2.032 2.005 2.010 1,004,476 -0.02(-0.89%)
Nov 18, 2004 2.021 2.037 1.938 2.028 1,519,365 +0.01(+0.33%)
Nov 17, 2004 2.016 2.028 2.005 2.021 603,662 +0.00(+0.22%)
Nov 16, 2004 1.994 2.019 1.985 2.016 924,136 +0.03(+1.36%)
Nov 15, 2004 1.983 1.994 1.976 1.989 545,071 +0.01(+0.45%)
Nov 12, 2004 1.969 1.983 1.956 1.980 992,048 +0.01(+0.46%)
Nov 11, 2004 1.960 1.971 1.951 1.971 902,386 +0.02(+0.81%)
Nov 10, 2004 1.960 1.962 1.940 1.956 464,287 +0.00(+0.12%)
Nov 09, 2004 1.951 1.958 1.938 1.953 756,353 +0.00(+0.12%)
Nov 08, 2004 1.942 1.965 1.940 1.951 655,595 +0.01(+0.70%)
Nov 05, 2004 1.917 1.960 1.917 1.938 993,380 +0.01(+0.47%)
Nov 04, 2004 1.922 1.938 1.913 1.928 1,170,928 +0.00(+0.00%)
Nov 03, 2004 1.892 1.935 1.888 1.928 898,835 +0.04(+2.27%)
Nov 02, 2004 1.870 1.888 1.865 1.886 595,229 +0.01(+0.48%)
Nov 01, 2004 1.881 1.881 1.870 1.877 508,674 -0.00(-0.24%)
Oct 29, 2004 1.877 1.881 1.859 1.881 698,650 +0.01(+0.36%)
Oct 28, 2004 1.872 1.888 1.868 1.874 655,595 +0.00(+0.00%)
Oct 27, 2004 1.877 1.886 1.863 1.874 600,555 +0.00(+0.00%)
Oct 26, 2004 1.872 1.874 1.861 1.874 474,052 +0.00(+0.12%)
Oct 25, 2004 1.870 1.881 1.856 1.872 619,641 +0.00(+0.24%)
Oct 22, 2004 1.868 1.881 1.859 1.868 634,733 -0.01(-0.36%)
Oct 21, 2004 1.877 1.890 1.861 1.874 522,434 +0.00(+0.24%)
Oct 20, 2004 1.890 1.890 1.859 1.870 753,246 -0.00(-0.12%)
Oct 19, 2004 1.895 1.895 1.859 1.872 763,899 -0.03(-1.42%)
Oct 18, 2004 1.881 1.899 1.863 1.899 510,893 +0.02(+1.20%)
Oct 15, 2004 1.888 1.901 1.870 1.877 607,213 -0.01(-0.36%)
Oct 14, 2004 1.877 1.888 1.872 1.883 599,667 +0.00(+0.00%)
Oct 13, 2004 1.895 1.899 1.870 1.883 942,335 +0.00(+0.12%)
Oct 12, 2004 1.886 1.895 1.877 1.881 524,209 -0.01(-0.48%)
Oct 11, 2004 1.892 1.908 1.881 1.890 676,457 -0.01(-0.59%)
Oct 08, 2004 1.915 1.915 1.888 1.901 609,876 -0.00(-0.12%)
Oct 07, 2004 1.922 1.922 1.897 1.904 464,287 -0.01(-0.59%)
Oct 06, 2004 1.906 1.924 1.906 1.915 419,456 +0.00(+0.00%)
Oct 05, 2004 1.892 1.924 1.890 1.915 668,467 +0.02(+1.19%)
Oct 04, 2004 1.877 1.915 1.874 1.892 573,035 +0.00(+0.24%)
Oct 01, 2004 1.881 1.892 1.868 1.888 441,650 +0.01(+0.36%)
Sep 30, 2004 1.861 1.881 1.856 1.881 429,665 +0.01(+0.60%)
Sep 29, 2004 1.879 1.886 1.859 1.870 680,008 -0.00(-0.24%)
Sep 28, 2004 1.870 1.890 1.859 1.874 629,850 +0.00(+0.12%)
Sep 27, 2004 1.917 1.983 1.872 1.872 1,262,809 -0.06(-3.26%)
Sep 24, 2004 1.971 1.971 1.922 1.935 1,019,124 +0.00(+0.23%)
Sep 23, 2004 1.913 1.931 1.906 1.931 841,576 +0.02(+0.82%)
Sep 22, 2004 1.895 1.926 1.886 1.915 534,862 +0.01(+0.47%)
Sep 21, 2004 1.926 1.928 1.895 1.906 800,740 -0.01(-0.35%)
Sep 20, 2004 1.908 1.922 1.908 1.913 685,778 -0.00(-0.12%)
Sep 17, 2004 1.913 1.919 1.904 1.915 472,277 +0.00(+0.12%)
Sep 16, 2004 1.908 1.922 1.904 1.913 462,512 +0.01(+0.71%)
Sep 15, 2004 1.931 1.938 1.892 1.899 407,028 -0.01(-0.47%)
Sep 14, 2004 1.888 1.938 1.888 1.908 577,918 -0.04(-1.97%)
Sep 13, 2004 1.915 1.960 1.915 1.947 823,821 +0.02(+1.29%)
Sep 10, 2004 1.960 1.974 1.919 1.922 863,326 -0.04(-1.84%)
Sep 09, 2004 1.947 1.967 1.947 1.958 594,341 +0.00(+0.12%)
Sep 08, 2004 1.953 1.960 1.938 1.956 695,987 +0.00(+0.12%)
Sep 07, 2004 1.971 1.976 1.949 1.953 589,014 -0.01(-0.46%)
Sep 03, 2004 1.956 1.983 1.942 1.962 735,048 +0.02(+1.04%)
Sep 02, 2004 1.908 1.942 1.901 1.942 878,417 +0.04(+2.13%)
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.