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 (%)
Jun 30, 2004 1.836 1.858 1.829 1.834 456,703 -0.00(-0.12%)
Jun 29, 2004 1.831 1.849 1.818 1.836 673,527 +0.02(+0.87%)
Jun 28, 2004 1.872 1.885 1.820 1.820 671,310 -0.07(-3.93%)
Jun 25, 2004 1.881 1.910 1.872 1.894 866,406 +0.01(+0.48%)
Jun 24, 2004 1.883 1.885 1.856 1.885 927,596 +0.03(+1.58%)
Jun 23, 2004 1.822 1.861 1.822 1.856 687,716 +0.03(+1.60%)
Jun 22, 2004 1.820 1.840 1.811 1.827 607,460 -0.01(-0.49%)
Jun 21, 2004 1.831 1.858 1.809 1.836 667,319 +0.01(+0.49%)
Jun 18, 2004 1.865 1.865 1.822 1.827 493,062 -0.04(-2.17%)
Jun 17, 2004 1.863 1.872 1.834 1.867 392,410 +0.00(+0.24%)
Jun 16, 2004 1.861 1.870 1.849 1.863 428,769 +0.01(+0.36%)
Jun 15, 2004 1.840 1.870 1.840 1.856 529,421 +0.01(+0.37%)
Jun 14, 2004 1.883 1.883 1.820 1.849 411,476 -0.06(-2.96%)
Jun 10, 2004 1.892 1.910 1.883 1.906 479,317 +0.01(+0.60%)
Jun 09, 2004 1.888 1.910 1.883 1.894 386,202 +0.01(+0.36%)
Jun 08, 2004 1.899 1.910 1.872 1.888 606,573 -0.00(-0.12%)
Jun 07, 2004 1.883 1.901 1.865 1.890 386,646 +0.02(+1.09%)
Jun 04, 2004 1.843 1.870 1.838 1.870 661,111 +0.02(+1.10%)
Jun 03, 2004 1.845 1.870 1.843 1.849 438,967 -0.00(-0.24%)
Jun 02, 2004 1.849 1.856 1.829 1.854 441,184 +0.00(+0.24%)
Jun 01, 2004 1.836 1.852 1.827 1.849 471,335 -0.00(-0.24%)
May 28, 2004 1.840 1.854 1.831 1.854 314,371 +0.01(+0.37%)
May 27, 2004 1.845 1.870 1.838 1.847 537,402 -0.00(-0.12%)
May 26, 2004 1.836 1.856 1.836 1.849 407,042 -0.00(-0.24%)
May 25, 2004 1.831 1.867 1.829 1.854 493,506 +0.02(+1.11%)
May 24, 2004 1.852 1.872 1.825 1.834 568,440 -0.02(-1.21%)
May 21, 2004 1.827 1.865 1.820 1.856 596,818 +0.05(+2.62%)
May 20, 2004 1.831 1.836 1.795 1.809 391,080 -0.03(-1.60%)
May 19, 2004 1.816 1.856 1.809 1.838 642,932 +0.04(+2.26%)
May 18, 2004 1.766 1.831 1.766 1.797 798,123 +0.05(+2.84%)
May 17, 2004 1.764 1.793 1.746 1.748 718,754 -0.03(-1.90%)
May 14, 2004 1.782 1.786 1.759 1.782 403,495 -0.02(-1.25%)
May 13, 2004 1.804 1.825 1.770 1.804 528,534 -0.03(-1.60%)
May 12, 2004 1.782 1.836 1.759 1.834 605,243 +0.03(+1.63%)
May 11, 2004 1.838 1.838 1.782 1.804 649,583 +0.02(+1.27%)
May 10, 2004 1.764 1.813 1.635 1.782 1,817,060 -0.00(-0.13%)
May 07, 2004 1.861 1.872 1.764 1.784 701,461 -0.07(-4.00%)
May 06, 2004 1.847 1.858 1.816 1.858 476,656 -0.01(-0.60%)
May 05, 2004 1.852 1.879 1.829 1.870 674,857 +0.00(+0.24%)
May 04, 2004 1.849 1.881 1.840 1.865 511,685 +0.02(+0.85%)
May 03, 2004 1.831 1.849 1.827 1.849 590,167 +0.03(+1.48%)
Apr 30, 2004 1.858 1.858 1.770 1.822 1,157,721 -0.03(-1.70%)
Apr 29, 2004 1.852 1.897 1.843 1.854 665,545 -0.03(-1.56%)
Apr 28, 2004 1.876 1.901 1.867 1.883 679,734 -0.01(-0.36%)
Apr 27, 2004 1.865 1.906 1.861 1.890 848,227 +0.00(+0.12%)
Apr 26, 2004 1.897 1.912 1.888 1.888 558,686 -0.02(-0.83%)
Apr 23, 2004 1.894 1.915 1.888 1.903 638,941 -0.00(-0.12%)
Apr 22, 2004 1.912 1.917 1.890 1.906 607,460 -0.01(-0.59%)
Apr 21, 2004 1.901 1.917 1.885 1.917 723,631 +0.02(+0.83%)
Apr 20, 2004 1.908 1.928 1.899 1.901 622,979 -0.00(-0.12%)
Apr 19, 2004 1.922 1.924 1.883 1.903 578,195 -0.01(-0.71%)
Apr 16, 2004 1.928 1.935 1.894 1.917 528,091 -0.01(-0.58%)
Apr 15, 2004 1.928 1.937 1.883 1.928 840,246 -0.02(-1.16%)
Apr 14, 2004 1.928 1.955 1.912 1.951 460,250 +0.02(+1.17%)
Apr 13, 2004 1.962 1.969 1.919 1.928 639,385 -0.03(-1.72%)
Apr 12, 2004 1.958 1.985 1.946 1.962 669,979 +0.03(+1.40%)
Apr 08, 2004 1.915 1.946 1.915 1.935 577,752 +0.03(+1.42%)
Apr 07, 2004 1.912 1.933 1.903 1.908 623,866 -0.00(-0.24%)
Apr 06, 2004 1.922 1.928 1.901 1.912 826,500 -0.02(-0.93%)
Apr 05, 2004 1.962 1.962 1.924 1.931 425,665 -0.03(-1.61%)
Apr 02, 2004 1.969 1.973 1.953 1.962 455,373 +0.01(+0.35%)
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.