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 30, 2003 1.669 1.710 1.669 1.678 857,112 +0.00(+0.13%)
May 29, 2003 1.663 1.676 1.656 1.676 1,009,359 +0.00(+0.13%)
May 28, 2003 1.651 1.687 1.651 1.674 1,198,891 +0.01(+0.68%)
May 27, 2003 1.633 1.678 1.633 1.663 1,042,649 +0.03(+1.65%)
May 23, 2003 1.633 1.642 1.622 1.636 870,428 +0.00(+0.14%)
May 22, 2003 1.622 1.636 1.611 1.633 1,110,561 +0.01(+0.69%)
May 21, 2003 1.629 1.642 1.609 1.622 1,419,938 -0.01(-0.83%)
May 20, 2003 1.627 1.654 1.624 1.636 1,052,414 +0.01(+0.83%)
May 19, 2003 1.681 1.681 1.622 1.622 2,100,390 -0.08(-4.64%)
May 16, 2003 1.699 1.708 1.696 1.701 1,212,207 -0.01(-0.40%)
May 15, 2003 1.721 1.728 1.703 1.708 1,087,480 -0.01(-0.79%)
May 14, 2003 1.728 1.728 1.701 1.721 1,044,869 +0.00(+0.26%)
May 13, 2003 1.708 1.717 1.692 1.717 1,173,147 +0.02(+1.33%)
May 12, 2003 1.669 1.699 1.667 1.694 887,295 +0.02(+1.35%)
May 09, 2003 1.667 1.685 1.660 1.672 738,155 -0.00(-0.27%)
May 08, 2003 1.674 1.683 1.665 1.676 817,163 +0.00(+0.27%)
May 07, 2003 1.687 1.696 1.654 1.672 1,193,121 -0.02(-0.93%)
May 06, 2003 1.649 1.687 1.649 1.687 1,025,338 +0.04(+2.32%)
May 05, 2003 1.645 1.665 1.638 1.649 834,918 +0.02(+0.97%)
May 02, 2003 1.613 1.656 1.613 1.633 1,369,781 +0.02(+1.12%)
May 01, 2003 1.615 1.638 1.611 1.615 1,025,782 +0.00(+0.00%)
Apr 30, 2003 1.606 1.640 1.604 1.615 925,468 -0.00(-0.14%)
Apr 29, 2003 1.618 1.624 1.602 1.618 961,421 +0.00(+0.14%)
Apr 28, 2003 1.588 1.618 1.588 1.615 1,128,316 +0.03(+1.85%)
Apr 25, 2003 1.604 1.609 1.577 1.586 1,439,469 -0.02(-1.54%)
Apr 24, 2003 1.640 1.665 1.609 1.611 1,603,700 -0.04(-2.32%)
Apr 23, 2003 1.627 1.656 1.622 1.649 976,956 +0.03(+1.95%)
Apr 22, 2003 1.620 1.636 1.606 1.618 1,085,705 +0.00(+0.14%)
Apr 21, 2003 1.595 1.624 1.595 1.615 964,972 +0.02(+1.41%)
Apr 17, 2003 1.593 1.600 1.584 1.593 806,067 +0.00(+0.00%)
Apr 16, 2003 1.604 1.618 1.588 1.593 711,966 -0.00(-0.28%)
Apr 15, 2003 1.586 1.618 1.584 1.597 765,231 +0.01(+0.71%)
Apr 14, 2003 1.586 1.606 1.575 1.586 810,505 +0.00(+0.28%)
Apr 11, 2003 1.595 1.595 1.577 1.582 609,432 -0.00(-0.28%)
Apr 10, 2003 1.604 1.611 1.579 1.586 660,034 -0.02(-1.26%)
Apr 09, 2003 1.606 1.624 1.602 1.606 598,780 -0.00(-0.28%)
Apr 08, 2003 1.613 1.622 1.584 1.611 543,740 -0.01(-0.69%)
Apr 07, 2003 1.633 1.640 1.613 1.622 866,433 +0.01(+0.42%)
Apr 04, 2003 1.622 1.633 1.611 1.615 552,617 +0.01(+0.70%)
Apr 03, 2003 1.615 1.629 1.577 1.604 1,162,494 +0.00(+0.14%)
Apr 02, 2003 1.564 1.609 1.564 1.602 795,858 +0.04(+2.60%)
Apr 01, 2003 1.550 1.564 1.536 1.561 725,726 +0.01(+0.73%)
Mar 31, 2003 1.548 1.566 1.543 1.550 892,177 -0.02(-1.29%)
Mar 28, 2003 1.575 1.577 1.566 1.570 687,110 -0.01(-0.85%)
Mar 27, 2003 1.604 1.611 1.573 1.584 633,401 -0.03(-1.82%)
Mar 26, 2003 1.588 1.613 1.570 1.613 1,269,467 +0.04(+2.43%)
Mar 25, 2003 1.577 1.588 1.550 1.575 1,612,578 +0.04(+2.49%)
Mar 24, 2003 1.539 1.550 1.516 1.536 984,946 -0.02(-1.59%)
Mar 21, 2003 1.534 1.564 1.534 1.561 1,116,332 +0.05(+3.12%)
Mar 20, 2003 1.498 1.530 1.498 1.514 656,927 +0.01(+0.75%)
Mar 19, 2003 1.514 1.516 1.487 1.503 662,697 +0.00(+0.00%)
Mar 18, 2003 1.498 1.521 1.487 1.503 846,459 -0.02(-1.19%)
Mar 17, 2003 1.467 1.521 1.464 1.521 844,239 +0.05(+3.21%)
Mar 14, 2003 1.482 1.527 1.460 1.473 767,006 -0.02(-1.36%)
Mar 13, 2003 1.467 1.505 1.464 1.494 905,493 -0.03(-2.21%)
Mar 12, 2003 1.532 1.534 1.476 1.527 1,299,206 -0.01(-0.73%)
Mar 11, 2003 1.518 1.541 1.503 1.539 1,048,419 +0.02(+1.04%)
Mar 10, 2003 1.559 1.559 1.516 1.523 710,635 -0.03(-1.89%)
Mar 07, 2003 1.523 1.564 1.521 1.552 668,467 +0.02(+1.32%)
Mar 06, 2003 1.566 1.566 1.532 1.532 901,499 -0.03(-2.16%)
Mar 05, 2003 1.568 1.577 1.564 1.566 695,099 -0.00(-0.14%)
Mar 04, 2003 1.566 1.584 1.566 1.568 474,940 +0.00(+0.00%)
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.