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 )

5.470 +0.030 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2002 1.970 1.991 1.958 1.969 849,164 +0.00(+0.18%)
May 28, 2002 1.972 1.986 1.958 1.965 891,679 -0.01(-0.35%)
May 27, 2002 1.981 1.989 1.969 1.972 409,644 +0.00(+0.00%)
May 24, 2002 1.981 1.989 1.969 1.972 409,644 -0.00(-0.09%)
May 23, 2002 1.976 1.988 1.960 1.974 866,400 -0.01(-0.44%)
May 22, 2002 1.963 1.982 1.962 1.982 960,049 +0.02(+1.15%)
May 21, 2002 1.982 1.998 1.960 1.960 741,151 -0.02(-1.14%)
May 20, 2002 1.941 1.984 1.941 1.982 1,004,863 +0.00(+0.18%)
May 17, 2002 1.970 1.984 1.967 1.979 617,051 +0.01(+0.35%)
May 16, 2002 1.996 2.019 1.967 1.972 1,245,019 -0.03(-1.31%)
May 15, 2002 1.988 2.033 1.986 1.998 1,425,998 +0.00(+0.17%)
May 14, 2002 1.988 1.998 1.976 1.995 984,180 +0.02(+0.97%)
May 13, 2002 1.951 1.984 1.941 1.976 1,071,509 +0.02(+0.80%)
May 10, 2002 1.958 1.965 1.944 1.960 748,045 +0.01(+0.45%)
May 09, 2002 1.942 1.965 1.942 1.951 811,244 +0.01(+0.54%)
May 08, 2002 1.935 1.951 1.929 1.941 639,458 +0.01(+0.27%)
May 07, 2002 1.949 1.955 1.932 1.935 785,965 +0.00(+0.00%)
May 06, 2002 1.956 1.958 1.932 1.935 903,170 -0.02(-0.80%)
May 03, 2002 1.939 1.967 1.920 1.951 1,104,832 +0.02(+0.90%)
May 02, 2002 1.925 1.939 1.915 1.934 1,002,565 +0.01(+0.73%)
May 01, 2002 1.918 1.939 1.911 1.920 1,116,898 +0.00(+0.09%)
Apr 30, 2002 1.915 1.932 1.906 1.918 1,033,015 +0.01(+0.27%)
Apr 29, 2002 1.909 1.925 1.906 1.913 567,641 -0.00(-0.09%)
Apr 26, 2002 1.929 1.937 1.909 1.915 694,039 -0.01(-0.63%)
Apr 25, 2002 1.909 1.929 1.901 1.927 908,916 +0.02(+1.19%)
Apr 24, 2002 1.904 1.941 1.901 1.904 1,054,273 +0.00(+0.18%)
Apr 23, 2002 1.920 1.932 1.888 1.901 1,775,890 -0.02(-1.27%)
Apr 22, 2002 1.942 1.944 1.920 1.925 901,447 -0.01(-0.36%)
Apr 19, 2002 1.948 1.958 1.932 1.932 897,425 -0.01(-0.54%)
Apr 18, 2002 1.949 1.949 1.937 1.942 880,763 -0.01(-0.36%)
Apr 17, 2002 1.958 1.965 1.934 1.949 845,142 +0.00(+0.00%)
Apr 16, 2002 1.967 1.967 1.944 1.949 877,316 -0.02(-0.88%)
Apr 15, 2002 1.955 1.967 1.932 1.967 1,128,388 +0.03(+1.53%)
Apr 12, 2002 1.930 1.939 1.925 1.937 645,778 +0.00(+0.09%)
Apr 11, 2002 1.935 1.956 1.932 1.935 795,732 +0.01(+0.45%)
Apr 10, 2002 1.930 1.939 1.922 1.927 587,750 -0.01(-0.45%)
Apr 09, 2002 1.923 1.937 1.915 1.935 671,632 +0.02(+1.09%)
Apr 08, 2002 1.934 1.937 1.902 1.915 1,039,335 -0.02(-0.99%)
Apr 05, 2002 1.939 1.944 1.918 1.934 683,123 +0.00(+0.09%)
Apr 04, 2002 1.922 1.937 1.916 1.932 3,447,216 +0.01(+0.27%)
Apr 03, 2002 1.937 1.946 1.923 1.927 635,436 -0.02(-0.90%)
Apr 02, 2002 1.937 1.946 1.918 1.944 868,123 +0.02(+1.18%)
Apr 01, 2002 1.918 1.944 1.915 1.922 756,663 -0.01(-0.27%)
Mar 29, 2002 1.946 1.955 1.916 1.927 684,272 +0.00(+0.00%)
Mar 28, 2002 1.946 1.955 1.916 1.927 684,272 -0.02(-1.25%)
Mar 27, 2002 1.955 1.956 1.932 1.951 703,232 -0.00(-0.09%)
Mar 26, 2002 1.932 1.963 1.927 1.953 1,320,858 +0.02(+0.90%)
Mar 25, 2002 1.984 1.984 1.927 1.935 1,275,470 +0.01(+0.36%)
Mar 22, 2002 1.915 1.948 1.915 1.929 1,441,510 +0.02(+1.09%)
Mar 21, 2002 1.906 1.915 1.899 1.908 744,598 +0.01(+0.55%)
Mar 20, 2002 1.902 1.909 1.890 1.897 728,511 +0.01(+0.65%)
Mar 19, 2002 1.920 1.920 1.883 1.885 762,983 -0.03(-1.63%)
Mar 18, 2002 1.915 1.929 1.888 1.916 853,186 -0.01(-0.27%)
Mar 15, 2002 1.911 1.929 1.906 1.922 591,772 +0.01(+0.55%)
Mar 14, 2002 1.909 1.923 1.897 1.911 828,480 +0.00(+0.09%)
Mar 13, 2002 1.906 1.932 1.897 1.909 896,276 -0.05(-2.58%)
Mar 12, 2002 1.967 1.984 1.953 1.960 1,138,730 -0.01(-0.35%)
Mar 11, 2002 1.976 1.976 1.949 1.967 884,210 +0.00(+0.09%)
Mar 08, 2002 1.946 1.967 1.946 1.965 1,032,441 +0.02(+1.26%)
Mar 07, 2002 1.923 1.949 1.923 1.941 924,428 +0.02(+1.09%)
Mar 06, 2002 1.923 1.925 1.916 1.920 919,257 -0.01(-0.27%)
Mar 05, 2002 1.906 1.925 1.897 1.925 1,259,957 +0.02(+0.91%)
Mar 04, 2002 1.923 1.923 1.908 1.908 1,189,289 -0.01(-0.63%)
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.