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 )

5.560 +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 1.897 1.903 1.885 1.901 622,535 +0.01(+0.48%)
May 30, 2006 1.908 1.908 1.883 1.892 753,782 -0.02(-1.18%)
May 26, 2006 1.897 1.917 1.897 1.915 498,383 +0.02(+1.07%)
May 25, 2006 1.885 1.903 1.881 1.894 697,027 +0.02(+1.20%)
May 24, 2006 1.890 1.892 1.872 1.872 795,462 -0.02(-0.84%)
May 23, 2006 1.881 1.906 1.881 1.888 700,131 +0.01(+0.36%)
May 22, 2006 1.870 1.892 1.863 1.881 907,643 -0.01(-0.48%)
May 19, 2006 1.892 1.897 1.843 1.890 1,275,223 -0.00(-0.12%)
May 18, 2006 1.899 1.906 1.890 1.892 1,073,032 +0.00(+0.12%)
May 17, 2006 1.908 1.908 1.879 1.890 1,030,908 -0.02(-1.30%)
May 16, 2006 1.903 1.922 1.903 1.915 628,743 +0.00(+0.24%)
May 15, 2006 1.910 1.917 1.892 1.910 747,575 -0.01(-0.35%)
May 12, 2006 1.935 1.935 1.912 1.917 714,763 -0.02(-1.16%)
May 11, 2006 1.949 1.949 1.928 1.940 622,535 -0.01(-0.46%)
May 10, 2006 1.933 1.949 1.933 1.949 686,385 +0.01(+0.70%)
May 09, 2006 1.940 1.949 1.931 1.935 766,641 -0.00(-0.23%)
May 08, 2006 1.928 1.940 1.922 1.940 1,038,003 +0.01(+0.58%)
May 05, 2006 1.919 1.937 1.919 1.928 861,529 +0.01(+0.59%)
May 04, 2006 1.903 1.922 1.903 1.917 780,830 +0.01(+0.59%)
May 03, 2006 1.919 1.922 1.899 1.906 959,077 -0.01(-0.70%)
May 02, 2006 1.912 1.922 1.903 1.919 667,762 +0.01(+0.59%)
May 01, 2006 1.915 1.924 1.901 1.908 701,461 -0.01(-0.47%)
Apr 28, 2006 1.903 1.928 1.903 1.917 646,036 -0.01(-0.35%)
Apr 27, 2006 1.901 1.926 1.894 1.924 810,538 +0.01(+0.71%)
Apr 26, 2006 1.894 1.910 1.894 1.910 977,257 +0.00(+0.12%)
Apr 25, 2006 1.910 1.917 1.894 1.908 849,114 -0.00(-0.24%)
Apr 24, 2006 1.908 1.926 1.906 1.912 673,970 -0.00(-0.12%)
Apr 21, 2006 1.919 1.926 1.908 1.915 608,790 -0.00(-0.12%)
Apr 20, 2006 1.926 1.935 1.908 1.917 708,999 -0.01(-0.47%)
Apr 19, 2006 1.910 1.926 1.899 1.926 975,040 +0.02(+0.83%)
Apr 18, 2006 1.885 1.910 1.885 1.910 899,662 +0.02(+1.31%)
Apr 17, 2006 1.906 1.917 1.885 1.885 837,585 -0.03(-1.53%)
Apr 13, 2006 1.912 1.917 1.903 1.915 660,225 +0.00(+0.12%)
Apr 12, 2006 1.908 1.928 1.903 1.912 646,479 -0.00(-0.12%)
Apr 11, 2006 1.917 1.931 1.908 1.915 1,385,630 -0.01(-0.47%)
Apr 10, 2006 1.922 1.935 1.915 1.924 1,249,505 +0.00(+0.12%)
Apr 07, 2006 1.942 1.949 1.922 1.922 1,109,834 -0.01(-0.58%)
Apr 06, 2006 1.944 1.946 1.933 1.933 933,803 -0.01(-0.47%)
Apr 05, 2006 1.922 1.942 1.922 1.942 807,434 +0.01(+0.70%)
Apr 04, 2006 1.926 1.933 1.912 1.928 1,026,031 +0.01(+0.47%)
Apr 03, 2006 1.912 1.942 1.910 1.919 1,759,861 +0.00(+0.24%)
Mar 31, 2006 1.908 1.922 1.908 1.915 1,083,230 +0.00(+0.24%)
Mar 30, 2006 1.915 1.926 1.910 1.910 1,080,126 -0.01(-0.35%)
Mar 29, 2006 1.906 1.919 1.906 1.917 1,222,015 +0.00(+0.12%)
Mar 28, 2006 1.885 1.922 1.881 1.915 2,156,705 +0.01(+0.71%)
Mar 27, 2006 1.926 1.927 1.885 1.901 1,397,602 +0.00(+0.24%)
Mar 24, 2006 1.874 1.897 1.874 1.897 859,312 +0.01(+0.36%)
Mar 23, 2006 1.879 1.890 1.874 1.890 610,564 +0.01(+0.60%)
Mar 22, 2006 1.876 1.894 1.876 1.879 757,773 +0.01(+0.36%)
Mar 21, 2006 1.892 1.894 1.872 1.872 801,670 -0.02(-0.95%)
Mar 20, 2006 1.897 1.901 1.879 1.890 839,359 -0.01(-0.71%)
Mar 17, 2006 1.906 1.906 1.883 1.903 770,632 +0.00(+0.00%)
Mar 16, 2006 1.888 1.924 1.888 1.903 1,189,203 +0.01(+0.48%)
Mar 15, 2006 1.922 1.922 1.876 1.894 1,163,042 -0.03(-1.41%)
Mar 14, 2006 1.906 1.922 1.901 1.922 1,395,385 +0.01(+0.35%)
Mar 13, 2006 1.888 1.917 1.885 1.915 1,626,840 +0.03(+1.68%)
Mar 10, 2006 1.804 1.894 1.804 1.883 2,934,432 -0.00(-0.12%)
Mar 09, 2006 1.872 1.901 1.863 1.885 3,480,703 -0.05(-2.45%)
Mar 08, 2006 1.971 1.971 1.926 1.933 1,514,216 -0.04(-1.83%)
Mar 07, 2006 1.973 1.982 1.962 1.969 774,179 -0.01(-0.57%)
Mar 06, 2006 1.980 1.991 1.973 1.980 655,347 -0.00(-0.23%)
Mar 03, 2006 1.971 1.991 1.971 1.985 761,320 +0.01(+0.46%)
Mar 02, 2006 1.982 1.982 1.969 1.976 712,989 -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.