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 )

5.460 -0.080 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2003 1.505 1.523 1.501 1.507 917,380 -0.02(-1.29%)
Mar 28, 2003 1.532 1.534 1.523 1.527 706,520 -0.01(-0.85%)
Mar 27, 2003 1.560 1.567 1.529 1.540 651,294 -0.03(-1.82%)
Mar 26, 2003 1.545 1.569 1.527 1.569 1,305,327 +0.04(+2.43%)
Mar 25, 2003 1.534 1.545 1.507 1.532 1,658,131 +0.04(+2.49%)
Mar 24, 2003 1.496 1.507 1.475 1.494 1,012,769 -0.02(-1.59%)
Mar 21, 2003 1.492 1.521 1.492 1.518 1,147,866 +0.05(+3.12%)
Mar 20, 2003 1.457 1.488 1.457 1.472 675,484 +0.01(+0.75%)
Mar 19, 2003 1.472 1.475 1.446 1.461 681,417 +0.00(+0.00%)
Mar 18, 2003 1.457 1.479 1.446 1.461 870,370 -0.02(-1.19%)
Mar 17, 2003 1.426 1.479 1.424 1.479 868,088 +0.05(+3.21%)
Mar 14, 2003 1.442 1.486 1.420 1.433 788,673 -0.02(-1.36%)
Mar 13, 2003 1.426 1.464 1.424 1.453 931,072 -0.03(-2.21%)
Mar 12, 2003 1.490 1.492 1.435 1.486 1,335,907 -0.01(-0.73%)
Mar 11, 2003 1.477 1.499 1.461 1.496 1,078,036 +0.02(+1.04%)
Mar 10, 2003 1.516 1.516 1.475 1.481 730,709 -0.03(-1.89%)
Mar 07, 2003 1.481 1.521 1.479 1.510 687,350 +0.02(+1.32%)
Mar 06, 2003 1.523 1.523 1.490 1.490 926,965 -0.03(-2.16%)
Mar 05, 2003 1.525 1.534 1.521 1.523 714,735 -0.00(-0.14%)
Mar 04, 2003 1.523 1.540 1.523 1.525 488,356 +0.00(+0.00%)
Mar 03, 2003 1.521 1.545 1.521 1.525 674,571 -0.00(-0.29%)
Feb 28, 2003 1.534 1.556 1.514 1.529 560,012 -0.00(-0.29%)
Feb 27, 2003 1.505 1.542 1.499 1.534 636,233 +0.03(+2.04%)
Feb 26, 2003 1.499 1.523 1.490 1.503 486,074 -0.01(-0.58%)
Feb 25, 2003 1.514 1.521 1.494 1.512 656,771 -0.00(-0.29%)
Feb 24, 2003 1.529 1.545 1.494 1.516 438,608 -0.03(-1.98%)
Feb 21, 2003 1.527 1.553 1.523 1.547 476,490 +0.02(+1.29%)
Feb 20, 2003 1.542 1.542 1.523 1.527 336,372 -0.01(-0.43%)
Feb 19, 2003 1.549 1.553 1.525 1.534 450,931 -0.01(-0.71%)
Feb 18, 2003 1.510 1.545 1.510 1.545 811,493 +0.04(+2.32%)
Feb 14, 2003 1.468 1.523 1.437 1.510 586,484 +0.04(+2.84%)
Feb 13, 2003 1.505 1.505 1.442 1.468 884,062 -0.04(-2.47%)
Feb 12, 2003 1.525 1.534 1.490 1.505 635,776 -0.03(-1.86%)
Feb 11, 2003 1.542 1.556 1.534 1.534 543,125 +0.00(+0.00%)
Feb 10, 2003 1.536 1.542 1.523 1.534 711,540 -0.00(-0.29%)
Feb 07, 2003 1.545 1.556 1.534 1.538 670,920 -0.01(-0.43%)
Feb 06, 2003 1.560 1.560 1.536 1.545 334,090 -0.02(-1.26%)
Feb 05, 2003 1.564 1.595 1.556 1.564 553,623 +0.00(+0.00%)
Feb 04, 2003 1.578 1.582 1.556 1.564 477,403 -0.02(-1.52%)
Feb 03, 2003 1.549 1.617 1.549 1.588 781,827 +0.04(+2.26%)
Jan 31, 2003 1.549 1.567 1.536 1.553 579,638 +0.00(+0.28%)
Jan 30, 2003 1.588 1.595 1.545 1.549 518,936 -0.02(-1.53%)
Jan 29, 2003 1.551 1.580 1.534 1.573 661,792 +0.00(+0.28%)
Jan 28, 2003 1.562 1.580 1.545 1.569 808,299 +0.01(+0.70%)
Jan 27, 2003 1.595 1.606 1.547 1.558 648,556 -0.05(-3.27%)
Jan 24, 2003 1.632 1.635 1.599 1.610 575,987 -0.02(-1.34%)
Jan 23, 2003 1.670 1.676 1.626 1.632 587,397 -0.04(-2.10%)
Jan 22, 2003 1.670 1.678 1.643 1.667 797,345 -0.02(-1.17%)
Jan 21, 2003 1.665 1.720 1.665 1.687 1,157,451 +0.00(+0.00%)
Jan 17, 2003 1.700 1.705 1.676 1.687 871,739 -0.03(-1.53%)
Jan 16, 2003 1.711 1.722 1.711 1.713 512,546 +0.00(+0.13%)
Jan 15, 2003 1.711 1.731 1.696 1.711 596,982 +0.00(+0.00%)
Jan 14, 2003 1.709 1.729 1.694 1.711 958,457 +0.00(+0.13%)
Jan 13, 2003 1.705 1.711 1.681 1.709 1,028,744 +0.02(+1.30%)
Jan 10, 2003 1.643 1.700 1.630 1.687 906,426 +0.03(+1.72%)
Jan 09, 2003 1.621 1.681 1.606 1.659 933,811 +0.03(+1.75%)
Jan 08, 2003 1.632 1.654 1.602 1.630 638,058 -0.00(-0.13%)
Jan 07, 2003 1.621 1.683 1.621 1.632 757,637 +0.01(+0.68%)
Jan 06, 2003 1.588 1.639 1.586 1.621 927,421 +0.06(+3.79%)
Jan 03, 2003 1.567 1.575 1.545 1.562 521,218 +0.02(+1.13%)
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.