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 (%)
May 31, 2005 2.025 2.034 2.014 2.030 367,524 +0.01(+0.56%)
May 27, 2005 2.016 2.032 2.016 2.019 324,468 -0.01(-0.33%)
May 26, 2005 2.023 2.037 2.012 2.025 427,446 +0.01(+0.56%)
May 25, 2005 2.021 2.025 2.012 2.014 553,949 -0.00(-0.11%)
May 24, 2005 2.028 2.028 2.016 2.016 409,247 -0.02(-0.78%)
May 23, 2005 2.016 2.037 2.007 2.032 427,002 +0.02(+1.12%)
May 20, 2005 2.025 2.028 2.005 2.010 527,760 -0.01(-0.34%)
May 19, 2005 1.989 2.016 1.989 2.016 521,102 +0.02(+1.02%)
May 18, 2005 1.974 1.998 1.974 1.996 668,467 +0.02(+1.03%)
May 17, 2005 1.980 1.980 1.953 1.976 561,495 +0.01(+0.69%)
May 16, 2005 1.935 1.962 1.928 1.962 641,391 +0.04(+2.23%)
May 13, 2005 1.924 1.928 1.895 1.919 952,100 -0.01(-0.47%)
May 12, 2005 1.940 1.953 1.928 1.928 470,057 -0.01(-0.70%)
May 11, 2005 1.956 1.956 1.938 1.942 684,890 -0.01(-0.46%)
May 10, 2005 1.956 1.962 1.949 1.951 513,557 -0.01(-0.46%)
May 09, 2005 1.958 1.967 1.956 1.960 388,829 +0.00(+0.00%)
May 06, 2005 1.980 1.980 1.956 1.960 605,882 +0.00(+0.00%)
May 05, 2005 1.980 1.980 1.956 1.960 535,750 -0.01(-0.68%)
May 04, 2005 1.971 1.983 1.962 1.974 600,999 +0.00(+0.11%)
May 03, 2005 1.965 1.971 1.953 1.971 506,455 +0.00(+0.23%)
May 02, 2005 1.971 1.983 1.960 1.967 563,270 -0.00(-0.23%)
Apr 29, 2005 1.965 1.983 1.949 1.971 443,425 +0.01(+0.46%)
Apr 28, 2005 1.969 1.976 1.958 1.962 396,375 -0.01(-0.68%)
Apr 27, 2005 1.983 1.989 1.967 1.976 454,078 -0.01(-0.68%)
Apr 26, 2005 1.989 1.998 1.983 1.989 512,669 -0.01(-0.56%)
Apr 25, 2005 2.003 2.005 1.983 2.001 724,395 +0.00(+0.00%)
Apr 22, 2005 1.996 2.003 1.987 2.001 457,185 +0.01(+0.34%)
Apr 21, 2005 1.976 2.001 1.971 1.994 442,094 +0.02(+1.03%)
Apr 20, 2005 1.976 1.987 1.971 1.974 479,823 +0.00(+0.00%)
Apr 19, 2005 1.953 1.980 1.953 1.974 571,260 +0.02(+1.15%)
Apr 18, 2005 1.942 1.965 1.942 1.951 497,577 +0.01(+0.46%)
Apr 15, 2005 2.001 2.001 1.942 1.942 641,391 -0.05(-2.27%)
Apr 14, 2005 2.005 2.010 1.983 1.987 440,762 -0.02(-1.01%)
Apr 13, 2005 2.010 2.016 1.994 2.007 564,602 -0.00(-0.11%)
Apr 12, 2005 1.994 2.010 1.983 2.010 480,710 +0.02(+0.79%)
Apr 11, 2005 1.996 1.998 1.985 1.994 447,420 -0.00(-0.23%)
Apr 08, 2005 1.994 2.007 1.994 1.998 514,000 +0.00(+0.00%)
Apr 07, 2005 2.005 2.010 1.994 1.998 438,543 -0.00(-0.23%)
Apr 06, 2005 2.016 2.023 2.001 2.003 505,567 -0.01(-0.34%)
Apr 05, 2005 1.992 2.012 1.987 2.010 513,113 +0.01(+0.68%)
Apr 04, 2005 2.010 2.012 1.985 1.996 708,859 -0.02(-0.78%)
Apr 01, 2005 2.023 2.028 2.010 2.012 564,158 -0.02(-0.78%)
Mar 31, 2005 2.023 2.028 2.016 2.028 501,572 +0.00(+0.11%)
Mar 30, 2005 2.021 2.028 2.016 2.025 581,025 +0.00(+0.00%)
Mar 29, 2005 2.039 2.039 2.014 2.025 583,244 -0.01(-0.66%)
Mar 28, 2005 2.032 2.070 2.028 2.039 1,170,484 +0.00(+0.00%)
Mar 24, 2005 2.057 2.057 2.019 2.039 1,030,665 +0.02(+1.00%)
Mar 23, 2005 2.005 2.028 1.996 2.019 816,276 +0.01(+0.67%)
Mar 22, 2005 2.007 2.014 2.005 2.005 525,097 +0.00(+0.11%)
Mar 21, 2005 2.023 2.028 2.001 2.003 762,124 -0.01(-0.45%)
Mar 18, 2005 2.019 2.021 2.005 2.012 427,446 -0.00(-0.11%)
Mar 17, 2005 2.019 2.021 2.005 2.014 503,348 +0.00(+0.11%)
Mar 16, 2005 2.028 2.028 2.005 2.012 633,845 -0.02(-1.11%)
Mar 15, 2005 2.032 2.034 2.021 2.034 551,729 +0.01(+0.33%)
Mar 14, 2005 2.039 2.039 2.014 2.028 567,265 -0.05(-2.28%)
Mar 11, 2005 2.095 2.095 2.057 2.075 738,599 -0.01(-0.65%)
Mar 10, 2005 2.075 2.088 2.068 2.088 521,546 +0.01(+0.54%)
Mar 09, 2005 2.086 2.095 2.077 2.077 542,852 -0.01(-0.43%)
Mar 08, 2005 2.093 2.093 2.073 2.086 591,234 +0.00(+0.00%)
Mar 07, 2005 2.073 2.088 2.070 2.086 614,759 +0.01(+0.54%)
Mar 04, 2005 2.070 2.088 2.066 2.075 586,351 +0.01(+0.33%)
Mar 03, 2005 2.061 2.068 2.055 2.068 504,235 +0.01(+0.44%)
Mar 02, 2005 2.068 2.077 2.043 2.059 794,526 -0.02(-0.76%)
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.