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 UNCHANGED
Streaming Delayed 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, 2004 1.871 1.891 1.867 1.884 481,054 +0.00(+0.00%)
Mar 30, 2004 1.884 1.893 1.847 1.884 563,207 -0.00(-0.12%)
Mar 29, 2004 1.856 1.891 1.856 1.886 664,986 +0.02(+1.18%)
Mar 26, 2004 1.847 1.880 1.847 1.865 843,442 +0.02(+0.95%)
Mar 25, 2004 1.845 1.869 1.834 1.847 1,145,584 +0.02(+1.08%)
Mar 24, 2004 1.845 1.858 1.810 1.827 873,565 -0.01(-0.36%)
Mar 23, 2004 1.838 1.851 1.819 1.834 865,806 +0.01(+0.36%)
Mar 22, 2004 1.886 1.886 1.827 1.827 1,111,354 -0.05(-2.57%)
Mar 19, 2004 1.908 1.924 1.867 1.876 763,571 -0.03(-1.61%)
Mar 18, 2004 1.902 1.917 1.895 1.906 520,761 -0.00(-0.11%)
Mar 17, 2004 1.932 1.935 1.908 1.908 854,396 -0.03(-1.47%)
Mar 16, 2004 1.922 1.941 1.911 1.937 639,427 +0.01(+0.57%)
Mar 15, 2004 1.968 1.981 1.922 1.926 743,032 -0.07(-3.30%)
Mar 12, 2004 1.954 1.992 1.952 1.992 738,924 +0.05(+2.60%)
Mar 11, 2004 1.974 1.976 1.941 1.941 845,724 -0.04(-2.10%)
Mar 10, 2004 1.981 2.003 1.972 1.983 616,607 +0.00(+0.22%)
Mar 09, 2004 1.974 1.989 1.972 1.978 522,587 +0.00(+0.00%)
Mar 08, 2004 1.968 1.985 1.968 1.978 410,311 +0.01(+0.44%)
Mar 05, 2004 1.965 1.978 1.965 1.970 574,618 -0.00(-0.11%)
Mar 04, 2004 1.978 1.981 1.961 1.972 484,249 +0.00(+0.11%)
Mar 03, 2004 1.961 1.974 1.957 1.970 522,131 +0.01(+0.45%)
Mar 02, 2004 1.983 1.983 1.952 1.961 677,309 -0.00(-0.11%)
Mar 01, 2004 1.950 1.972 1.948 1.963 617,520 +0.02(+0.79%)
Feb 27, 2004 1.950 1.952 1.946 1.948 649,468 -0.00(-0.22%)
Feb 26, 2004 1.950 1.963 1.946 1.952 622,997 +0.00(+0.22%)
Feb 25, 2004 1.937 1.954 1.930 1.948 502,505 +0.01(+0.57%)
Feb 24, 2004 1.939 1.961 1.930 1.937 567,315 -0.00(-0.23%)
Feb 23, 2004 1.948 1.961 1.941 1.941 823,360 -0.01(-0.56%)
Feb 20, 2004 1.950 1.961 1.946 1.952 466,449 -0.00(-0.11%)
Feb 19, 2004 1.954 1.970 1.952 1.954 601,089 -0.00(-0.11%)
Feb 18, 2004 1.963 1.963 1.950 1.957 595,612 -0.00(-0.22%)
Feb 17, 2004 1.946 1.970 1.946 1.961 633,038 +0.01(+0.67%)
Feb 13, 2004 1.939 1.954 1.935 1.948 473,295 +0.00(+0.00%)
Feb 12, 2004 1.950 1.961 1.941 1.948 676,397 +0.00(+0.00%)
Feb 11, 2004 1.948 1.954 1.935 1.948 706,976 -0.00(-0.11%)
Feb 10, 2004 1.937 1.954 1.932 1.950 459,603 +0.01(+0.34%)
Feb 09, 2004 1.946 1.963 1.930 1.943 676,397 -0.00(-0.11%)
Feb 06, 2004 1.935 1.957 1.922 1.946 711,540 +0.01(+0.57%)
Feb 05, 2004 1.935 1.946 1.924 1.935 447,280 -0.00(-0.11%)
Feb 04, 2004 1.930 1.961 1.928 1.937 799,170 -0.01(-0.67%)
Feb 03, 2004 1.970 1.972 1.948 1.950 609,305 -0.02(-1.00%)
Feb 02, 2004 1.937 1.978 1.928 1.970 1,229,107 +0.04(+1.93%)
Jan 30, 2004 1.939 1.952 1.919 1.932 526,238 -0.00(-0.23%)
Jan 29, 2004 1.950 1.950 1.906 1.937 725,232 +0.01(+0.34%)
Jan 28, 2004 1.952 1.972 1.930 1.930 786,391 -0.02(-1.12%)
Jan 27, 2004 1.976 1.987 1.952 1.952 1,009,575 -0.02(-1.22%)
Jan 26, 2004 1.972 1.983 1.952 1.976 685,525 +0.00(+0.22%)
Jan 23, 2004 1.972 1.983 1.963 1.972 830,206 -0.00(-0.11%)
Jan 22, 2004 1.950 1.981 1.943 1.974 818,340 +0.01(+0.67%)
Jan 21, 2004 1.978 1.987 1.961 1.961 1,052,477 -0.03(-1.32%)
Jan 20, 2004 1.937 1.987 1.924 1.987 1,712,443 +0.05(+2.60%)
Jan 16, 2004 1.924 1.950 1.924 1.937 937,918 +0.01(+0.34%)
Jan 15, 2004 1.924 1.941 1.911 1.930 1,091,272 +0.01(+0.34%)
Jan 14, 2004 1.906 1.930 1.895 1.924 797,801 +0.03(+1.50%)
Jan 13, 2004 1.891 1.902 1.876 1.895 1,002,272 +0.00(+0.00%)
Jan 12, 2004 1.862 1.895 1.862 1.895 1,177,076 +0.03(+1.76%)
Jan 09, 2004 1.862 1.876 1.851 1.862 956,631 +0.00(+0.00%)
Jan 08, 2004 1.851 1.871 1.840 1.862 1,296,199 +0.02(+1.19%)
Jan 07, 2004 1.812 1.847 1.812 1.840 1,012,313 +0.03(+1.82%)
Jan 06, 2004 1.766 1.814 1.766 1.808 1,068,908 +0.02(+1.35%)
Jan 05, 2004 1.779 1.790 1.762 1.783 1,045,174 +0.02(+0.99%)
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.