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 +0.150 (+2.82%)
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, 2006 1.854 1.867 1.854 1.860 1,115,005 +0.00(+0.24%)
Mar 30, 2006 1.860 1.871 1.856 1.856 1,111,810 -0.01(-0.35%)
Mar 29, 2006 1.851 1.865 1.851 1.862 1,257,861 +0.00(+0.12%)
Mar 28, 2006 1.832 1.867 1.827 1.860 2,219,969 +0.01(+0.71%)
Mar 27, 2006 1.871 1.872 1.832 1.847 1,438,598 +0.00(+0.24%)
Mar 24, 2006 1.821 1.843 1.821 1.843 884,519 +0.01(+0.36%)
Mar 23, 2006 1.825 1.836 1.821 1.836 628,474 +0.01(+0.60%)
Mar 22, 2006 1.823 1.840 1.823 1.825 780,001 +0.01(+0.36%)
Mar 21, 2006 1.838 1.840 1.819 1.819 825,186 -0.02(-0.95%)
Mar 20, 2006 1.843 1.847 1.825 1.836 863,980 -0.01(-0.71%)
Mar 17, 2006 1.851 1.851 1.830 1.849 793,237 +0.00(+0.00%)
Mar 16, 2006 1.834 1.869 1.834 1.849 1,224,087 +0.01(+0.48%)
Mar 15, 2006 1.867 1.867 1.823 1.840 1,197,158 -0.03(-1.41%)
Mar 14, 2006 1.851 1.867 1.847 1.867 1,436,316 +0.01(+0.35%)
Mar 13, 2006 1.834 1.862 1.832 1.860 1,674,561 +0.03(+1.68%)
Mar 10, 2006 1.753 1.840 1.753 1.829 3,020,509 -0.00(-0.12%)
Mar 09, 2006 1.819 1.847 1.810 1.832 3,582,804 -0.05(-2.45%)
Mar 08, 2006 1.915 1.915 1.871 1.878 1,558,634 -0.04(-1.83%)
Mar 07, 2006 1.917 1.926 1.906 1.913 796,888 -0.01(-0.57%)
Mar 06, 2006 1.924 1.935 1.917 1.924 674,571 -0.00(-0.23%)
Mar 03, 2006 1.915 1.935 1.915 1.928 783,653 +0.01(+0.46%)
Mar 02, 2006 1.926 1.926 1.913 1.919 733,904 -0.00(-0.23%)
Mar 01, 2006 1.917 1.926 1.915 1.924 797,801 +0.01(+0.46%)
Feb 28, 2006 1.917 1.924 1.906 1.915 1,154,712 -0.00(-0.11%)
Feb 27, 2006 1.913 1.926 1.904 1.917 1,141,933 +0.01(+0.34%)
Feb 24, 2006 1.900 1.913 1.895 1.911 797,345 +0.01(+0.35%)
Feb 23, 2006 1.893 1.904 1.889 1.904 728,427 +0.01(+0.35%)
Feb 22, 2006 1.880 1.904 1.880 1.897 880,411 +0.02(+0.93%)
Feb 21, 2006 1.876 1.889 1.871 1.880 1,058,410 -0.01(-0.35%)
Feb 17, 2006 1.882 1.886 1.876 1.886 806,017 +0.00(+0.12%)
Feb 16, 2006 1.862 1.884 1.862 1.884 1,062,062 +0.02(+1.30%)
Feb 15, 2006 1.856 1.867 1.854 1.860 824,729 +0.00(+0.00%)
Feb 14, 2006 1.851 1.862 1.843 1.860 963,477 +0.01(+0.47%)
Feb 13, 2006 1.840 1.860 1.840 1.851 910,990 +0.00(+0.12%)
Feb 10, 2006 1.845 1.849 1.829 1.849 667,268 +0.01(+0.48%)
Feb 09, 2006 1.849 1.858 1.840 1.840 818,340 -0.01(-0.47%)
Feb 08, 2006 1.836 1.851 1.825 1.849 713,366 +0.02(+0.96%)
Feb 07, 2006 1.836 1.836 1.823 1.832 558,187 -0.01(-0.36%)
Feb 06, 2006 1.847 1.847 1.823 1.838 1,002,728 -0.01(-0.36%)
Feb 03, 2006 1.836 1.856 1.836 1.845 604,740 +0.00(+0.24%)
Feb 02, 2006 1.843 1.849 1.832 1.840 936,093 -0.01(-0.36%)
Feb 01, 2006 1.836 1.851 1.834 1.847 783,196 +0.00(+0.12%)
Jan 31, 2006 1.856 1.856 1.834 1.845 1,192,138 -0.00(-0.24%)
Jan 30, 2006 1.858 1.865 1.845 1.849 936,093 -0.01(-0.59%)
Jan 27, 2006 1.851 1.862 1.847 1.860 1,182,553 +0.01(+0.59%)
Jan 26, 2006 1.832 1.849 1.827 1.849 1,251,927 +0.02(+1.20%)
Jan 25, 2006 1.821 1.836 1.821 1.827 1,132,348 +0.01(+0.48%)
Jan 24, 2006 1.832 1.836 1.819 1.819 916,924 -0.01(-0.48%)
Jan 23, 2006 1.819 1.827 1.805 1.827 835,227 +0.01(+0.48%)
Jan 20, 2006 1.834 1.836 1.810 1.819 1,012,313 -0.02(-0.84%)
Jan 19, 2006 1.834 1.838 1.827 1.834 1,006,380 +0.01(+0.36%)
Jan 18, 2006 1.823 1.829 1.819 1.827 738,012 -0.00(-0.12%)
Jan 17, 2006 1.836 1.836 1.821 1.829 1,144,215 -0.01(-0.36%)
Jan 13, 2006 1.829 1.838 1.821 1.836 785,022 +0.02(+0.84%)
Jan 12, 2006 1.836 1.840 1.821 1.821 848,919 -0.01(-0.60%)
Jan 11, 2006 1.827 1.838 1.825 1.832 716,560 +0.01(+0.36%)
Jan 10, 2006 1.823 1.827 1.814 1.825 821,078 -0.00(-0.24%)
Jan 09, 2006 1.814 1.838 1.814 1.829 971,236 +0.02(+0.97%)
Jan 06, 2006 1.801 1.816 1.797 1.812 1,005,011 +0.02(+0.85%)
Jan 05, 2006 1.781 1.797 1.781 1.797 862,611 +0.00(+0.12%)
Jan 04, 2006 1.783 1.801 1.777 1.794 1,197,615 +0.01(+0.61%)
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.