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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2004 1.838 1.852 1.829 1.852 314,703 +0.01(+0.37%)
May 27, 2004 1.843 1.868 1.836 1.845 537,969 -0.00(-0.12%)
May 26, 2004 1.834 1.854 1.834 1.847 407,472 -0.00(-0.24%)
May 25, 2004 1.829 1.865 1.827 1.852 494,026 +0.02(+1.11%)
May 24, 2004 1.850 1.870 1.823 1.832 569,040 -0.02(-1.22%)
May 21, 2004 1.825 1.863 1.818 1.854 597,448 +0.05(+2.62%)
May 20, 2004 1.829 1.834 1.793 1.807 391,492 -0.03(-1.59%)
May 19, 2004 1.814 1.854 1.807 1.836 643,610 +0.04(+2.26%)
May 18, 2004 1.764 1.829 1.764 1.796 798,965 +0.05(+2.84%)
May 17, 2004 1.762 1.791 1.744 1.746 719,512 -0.03(-1.90%)
May 14, 2004 1.780 1.784 1.757 1.780 403,921 -0.02(-1.25%)
May 13, 2004 1.802 1.823 1.769 1.802 529,092 -0.03(-1.60%)
May 12, 2004 1.780 1.834 1.757 1.832 605,882 +0.03(+1.63%)
May 11, 2004 1.836 1.836 1.780 1.802 650,268 +0.02(+1.27%)
May 10, 2004 1.762 1.811 1.633 1.780 1,818,977 -0.00(-0.13%)
May 07, 2004 1.859 1.870 1.762 1.782 702,201 -0.07(-4.01%)
May 06, 2004 1.845 1.856 1.814 1.856 477,159 -0.01(-0.60%)
May 05, 2004 1.850 1.877 1.827 1.868 675,569 +0.00(+0.24%)
May 04, 2004 1.847 1.879 1.838 1.863 512,225 +0.02(+0.85%)
May 03, 2004 1.829 1.847 1.825 1.847 590,790 +0.03(+1.49%)
Apr 30, 2004 1.856 1.856 1.769 1.820 1,158,943 -0.03(-1.70%)
Apr 29, 2004 1.850 1.895 1.841 1.852 666,248 -0.03(-1.56%)
Apr 28, 2004 1.874 1.899 1.865 1.881 680,452 -0.01(-0.36%)
Apr 27, 2004 1.863 1.904 1.859 1.888 849,122 +0.00(+0.12%)
Apr 26, 2004 1.895 1.910 1.886 1.886 559,275 -0.02(-0.83%)
Apr 23, 2004 1.892 1.913 1.886 1.901 639,616 -0.00(-0.12%)
Apr 22, 2004 1.910 1.915 1.888 1.904 608,101 -0.01(-0.59%)
Apr 21, 2004 1.899 1.915 1.883 1.915 724,395 +0.02(+0.83%)
Apr 20, 2004 1.906 1.926 1.897 1.899 623,636 -0.00(-0.12%)
Apr 19, 2004 1.919 1.922 1.881 1.901 578,805 -0.01(-0.71%)
Apr 16, 2004 1.926 1.933 1.892 1.915 528,648 -0.01(-0.58%)
Apr 15, 2004 1.926 1.935 1.881 1.926 841,132 -0.02(-1.16%)
Apr 14, 2004 1.926 1.953 1.910 1.949 460,736 +0.02(+1.17%)
Apr 13, 2004 1.960 1.967 1.917 1.926 640,059 -0.03(-1.72%)
Apr 12, 2004 1.956 1.983 1.944 1.960 670,686 +0.03(+1.40%)
Apr 08, 2004 1.913 1.944 1.913 1.933 578,362 +0.03(+1.42%)
Apr 07, 2004 1.910 1.931 1.901 1.906 624,524 -0.00(-0.24%)
Apr 06, 2004 1.919 1.926 1.899 1.910 827,372 -0.02(-0.93%)
Apr 05, 2004 1.960 1.960 1.922 1.928 426,114 -0.03(-1.61%)
Apr 02, 2004 1.967 1.971 1.951 1.960 455,854 +0.01(+0.35%)
Apr 01, 2004 1.933 1.971 1.928 1.953 644,054 +0.02(+0.81%)
Mar 31, 2004 1.924 1.944 1.919 1.938 467,838 +0.00(+0.00%)
Mar 30, 2004 1.938 1.947 1.899 1.938 547,735 -0.00(-0.12%)
Mar 29, 2004 1.908 1.944 1.908 1.940 646,718 +0.02(+1.18%)
Mar 26, 2004 1.899 1.933 1.899 1.917 820,271 +0.02(+0.95%)
Mar 25, 2004 1.897 1.922 1.886 1.899 1,114,112 +0.02(+1.08%)
Mar 24, 2004 1.897 1.910 1.861 1.879 849,566 -0.01(-0.36%)
Mar 23, 2004 1.890 1.904 1.870 1.886 842,020 +0.01(+0.36%)
Mar 22, 2004 1.940 1.940 1.879 1.879 1,080,822 -0.05(-2.57%)
Mar 19, 2004 1.962 1.978 1.919 1.928 742,593 -0.03(-1.61%)
Mar 18, 2004 1.956 1.971 1.949 1.960 506,455 -0.00(-0.11%)
Mar 17, 2004 1.987 1.989 1.962 1.962 830,923 -0.03(-1.47%)
Mar 16, 2004 1.976 1.996 1.965 1.992 621,861 +0.01(+0.57%)
Mar 15, 2004 2.023 2.037 1.976 1.980 722,619 -0.07(-3.30%)
Mar 12, 2004 2.010 2.048 2.007 2.048 718,624 +0.05(+2.60%)
Mar 11, 2004 2.030 2.032 1.996 1.996 822,490 -0.04(-2.10%)
Mar 10, 2004 2.037 2.059 2.028 2.039 599,667 +0.00(+0.22%)
Mar 09, 2004 2.030 2.046 2.028 2.034 508,230 +0.00(+0.00%)
Mar 08, 2004 2.023 2.041 2.023 2.034 399,038 +0.01(+0.44%)
Mar 05, 2004 2.021 2.034 2.021 2.025 558,831 -0.00(-0.11%)
Mar 04, 2004 2.034 2.037 2.016 2.028 470,945 +0.00(+0.11%)
Mar 03, 2004 2.016 2.030 2.012 2.025 507,786 +0.01(+0.45%)
Mar 02, 2004 2.039 2.039 2.007 2.016 658,702 -0.00(-0.11%)
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.