Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 1.895 1.901 1.883 1.899 623,192 +0.01(+0.48%)
May 30, 2006 1.906 1.906 1.881 1.890 754,578 -0.02(-1.18%)
May 26, 2006 1.895 1.915 1.895 1.913 498,909 +0.02(+1.07%)
May 25, 2006 1.883 1.901 1.879 1.892 697,763 +0.02(+1.20%)
May 24, 2006 1.888 1.890 1.870 1.870 796,302 -0.02(-0.84%)
May 23, 2006 1.879 1.904 1.879 1.886 700,870 +0.01(+0.36%)
May 22, 2006 1.868 1.890 1.861 1.879 908,601 -0.01(-0.48%)
May 19, 2006 1.890 1.895 1.841 1.888 1,276,568 -0.00(-0.12%)
May 18, 2006 1.897 1.904 1.888 1.890 1,074,164 +0.00(+0.12%)
May 17, 2006 1.906 1.906 1.877 1.888 1,031,996 -0.02(-1.30%)
May 16, 2006 1.901 1.919 1.901 1.913 629,407 +0.00(+0.24%)
May 15, 2006 1.908 1.915 1.890 1.908 748,364 -0.01(-0.35%)
May 12, 2006 1.933 1.933 1.910 1.915 715,517 -0.02(-1.16%)
May 11, 2006 1.947 1.947 1.926 1.938 623,192 -0.01(-0.46%)
May 10, 2006 1.931 1.947 1.931 1.947 687,110 +0.01(+0.70%)
May 09, 2006 1.938 1.947 1.928 1.933 767,450 -0.00(-0.23%)
May 08, 2006 1.926 1.938 1.919 1.938 1,039,098 +0.01(+0.59%)
May 05, 2006 1.917 1.935 1.917 1.926 862,438 +0.01(+0.59%)
May 04, 2006 1.901 1.919 1.901 1.915 781,654 +0.01(+0.59%)
May 03, 2006 1.917 1.919 1.897 1.904 960,089 -0.01(-0.71%)
May 02, 2006 1.910 1.919 1.901 1.917 668,467 +0.01(+0.59%)
May 01, 2006 1.913 1.922 1.899 1.906 702,201 -0.01(-0.47%)
Apr 28, 2006 1.901 1.926 1.901 1.915 646,718 -0.01(-0.35%)
Apr 27, 2006 1.899 1.924 1.892 1.922 811,393 +0.01(+0.71%)
Apr 26, 2006 1.892 1.908 1.892 1.908 978,288 +0.00(+0.12%)
Apr 25, 2006 1.908 1.915 1.892 1.906 850,010 -0.00(-0.24%)
Apr 24, 2006 1.906 1.924 1.904 1.910 674,681 -0.00(-0.12%)
Apr 21, 2006 1.917 1.924 1.906 1.913 609,432 -0.00(-0.12%)
Apr 20, 2006 1.924 1.933 1.906 1.915 709,747 -0.01(-0.47%)
Apr 19, 2006 1.908 1.924 1.897 1.924 976,069 +0.02(+0.83%)
Apr 18, 2006 1.883 1.908 1.883 1.908 900,611 +0.02(+1.31%)
Apr 17, 2006 1.904 1.915 1.883 1.883 838,469 -0.03(-1.53%)
Apr 13, 2006 1.910 1.915 1.901 1.913 660,921 +0.00(+0.12%)
Apr 12, 2006 1.906 1.926 1.901 1.910 647,161 -0.00(-0.12%)
Apr 11, 2006 1.915 1.928 1.906 1.913 1,387,092 -0.01(-0.47%)
Apr 10, 2006 1.919 1.933 1.913 1.922 1,250,824 +0.00(+0.12%)
Apr 07, 2006 1.940 1.947 1.919 1.919 1,111,005 -0.01(-0.58%)
Apr 06, 2006 1.942 1.944 1.931 1.931 934,789 -0.01(-0.46%)
Apr 05, 2006 1.919 1.940 1.919 1.940 808,286 +0.01(+0.70%)
Apr 04, 2006 1.924 1.931 1.910 1.926 1,027,114 +0.01(+0.47%)
Apr 03, 2006 1.910 1.940 1.908 1.917 1,761,718 +0.00(+0.24%)
Mar 31, 2006 1.906 1.919 1.906 1.913 1,084,373 +0.00(+0.24%)
Mar 30, 2006 1.913 1.924 1.908 1.908 1,081,266 -0.01(-0.35%)
Mar 29, 2006 1.904 1.917 1.904 1.915 1,223,304 +0.00(+0.12%)
Mar 28, 2006 1.883 1.919 1.879 1.913 2,158,981 +0.01(+0.71%)
Mar 27, 2006 1.924 1.925 1.883 1.899 1,399,076 +0.00(+0.24%)
Mar 24, 2006 1.872 1.895 1.872 1.895 860,219 +0.01(+0.36%)
Mar 23, 2006 1.877 1.888 1.872 1.888 611,208 +0.01(+0.60%)
Mar 22, 2006 1.874 1.892 1.874 1.877 758,573 +0.01(+0.36%)
Mar 21, 2006 1.890 1.892 1.870 1.870 802,516 -0.02(-0.95%)
Mar 20, 2006 1.895 1.899 1.877 1.888 840,245 -0.01(-0.71%)
Mar 17, 2006 1.904 1.904 1.881 1.901 771,445 +0.00(+0.00%)
Mar 16, 2006 1.886 1.922 1.886 1.901 1,190,458 +0.01(+0.48%)
Mar 15, 2006 1.919 1.919 1.874 1.892 1,164,269 -0.03(-1.41%)
Mar 14, 2006 1.904 1.919 1.899 1.919 1,396,857 +0.01(+0.35%)
Mar 13, 2006 1.886 1.915 1.883 1.913 1,628,557 +0.03(+1.68%)
Mar 10, 2006 1.802 1.892 1.802 1.881 2,937,529 -0.00(-0.12%)
Mar 09, 2006 1.870 1.899 1.861 1.883 3,484,376 -0.05(-2.45%)
Mar 08, 2006 1.969 1.969 1.924 1.931 1,515,814 -0.04(-1.83%)
Mar 07, 2006 1.971 1.980 1.960 1.967 774,996 -0.01(-0.57%)
Mar 06, 2006 1.978 1.989 1.971 1.978 656,039 -0.00(-0.23%)
Mar 03, 2006 1.969 1.989 1.969 1.983 762,124 +0.01(+0.46%)
Mar 02, 2006 1.980 1.980 1.967 1.974 713,742 -0.00(-0.23%)
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.