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 1.972 1.993 1.960 1.971 848,269 +0.00(+0.18%)
May 28, 2002 1.974 1.988 1.960 1.967 890,739 -0.01(-0.35%)
May 27, 2002 1.983 1.992 1.971 1.974 409,212 +0.00(+0.00%)
May 24, 2002 1.983 1.992 1.971 1.974 409,212 -0.00(-0.09%)
May 23, 2002 1.978 1.990 1.962 1.976 865,487 -0.01(-0.44%)
May 22, 2002 1.965 1.985 1.964 1.985 959,037 +0.02(+1.15%)
May 21, 2002 1.985 2.000 1.962 1.962 740,370 -0.02(-1.14%)
May 20, 2002 1.943 1.986 1.943 1.985 1,003,804 +0.00(+0.18%)
May 17, 2002 1.972 1.986 1.969 1.981 616,401 +0.01(+0.35%)
May 16, 2002 1.998 2.021 1.969 1.974 1,243,707 -0.03(-1.31%)
May 15, 2002 1.990 2.035 1.988 2.000 1,424,495 +0.00(+0.17%)
May 14, 2002 1.990 2.000 1.978 1.997 983,142 +0.02(+0.97%)
May 13, 2002 1.953 1.986 1.943 1.978 1,070,380 +0.02(+0.80%)
May 10, 2002 1.960 1.967 1.946 1.962 747,257 +0.01(+0.45%)
May 09, 2002 1.944 1.967 1.944 1.953 810,389 +0.01(+0.54%)
May 08, 2002 1.938 1.953 1.931 1.943 638,784 +0.01(+0.27%)
May 07, 2002 1.951 1.957 1.934 1.938 785,136 +0.00(+0.00%)
May 06, 2002 1.958 1.960 1.934 1.938 902,218 -0.02(-0.80%)
May 03, 2002 1.941 1.969 1.922 1.953 1,103,668 +0.02(+0.90%)
May 02, 2002 1.927 1.941 1.917 1.936 1,001,508 +0.01(+0.72%)
May 01, 2002 1.920 1.941 1.913 1.922 1,115,720 +0.00(+0.09%)
Apr 30, 2002 1.917 1.934 1.908 1.920 1,031,926 +0.01(+0.27%)
Apr 29, 2002 1.911 1.927 1.908 1.915 567,043 -0.00(-0.09%)
Apr 26, 2002 1.931 1.939 1.911 1.917 693,307 -0.01(-0.63%)
Apr 25, 2002 1.911 1.931 1.903 1.929 907,957 +0.02(+1.19%)
Apr 24, 2002 1.906 1.943 1.903 1.906 1,053,162 +0.00(+0.18%)
Apr 23, 2002 1.922 1.934 1.890 1.903 1,774,018 -0.02(-1.27%)
Apr 22, 2002 1.944 1.946 1.922 1.927 900,496 -0.01(-0.36%)
Apr 19, 2002 1.950 1.960 1.934 1.934 896,479 -0.01(-0.54%)
Apr 18, 2002 1.951 1.951 1.939 1.944 879,835 -0.01(-0.36%)
Apr 17, 2002 1.960 1.967 1.936 1.951 844,251 +0.00(+0.00%)
Apr 16, 2002 1.969 1.969 1.946 1.951 876,391 -0.02(-0.88%)
Apr 15, 2002 1.957 1.969 1.934 1.969 1,127,199 +0.03(+1.53%)
Apr 12, 2002 1.932 1.941 1.927 1.939 645,097 +0.00(+0.09%)
Apr 11, 2002 1.938 1.958 1.934 1.938 794,893 +0.01(+0.45%)
Apr 10, 2002 1.932 1.941 1.924 1.929 587,130 -0.01(-0.45%)
Apr 09, 2002 1.925 1.939 1.917 1.938 670,924 +0.02(+1.09%)
Apr 08, 2002 1.936 1.939 1.904 1.917 1,038,240 -0.02(-0.99%)
Apr 05, 2002 1.941 1.946 1.920 1.936 682,403 +0.00(+0.09%)
Apr 04, 2002 1.924 1.939 1.918 1.934 3,443,582 +0.01(+0.27%)
Apr 03, 2002 1.939 1.948 1.925 1.929 634,767 -0.02(-0.90%)
Apr 02, 2002 1.939 1.948 1.920 1.946 867,208 +0.02(+1.18%)
Apr 01, 2002 1.920 1.946 1.917 1.924 755,866 -0.01(-0.27%)
Mar 29, 2002 1.948 1.957 1.918 1.929 683,551 +0.00(+0.00%)
Mar 28, 2002 1.948 1.957 1.918 1.929 683,551 -0.02(-1.25%)
Mar 27, 2002 1.957 1.958 1.934 1.953 702,490 -0.00(-0.09%)
Mar 26, 2002 1.934 1.965 1.929 1.955 1,319,465 +0.02(+0.90%)
Mar 25, 2002 1.986 1.986 1.929 1.938 1,274,125 +0.01(+0.36%)
Mar 22, 2002 1.917 1.950 1.917 1.931 1,439,991 +0.02(+1.09%)
Mar 21, 2002 1.908 1.917 1.901 1.910 743,813 +0.01(+0.55%)
Mar 20, 2002 1.904 1.911 1.892 1.899 727,743 +0.01(+0.65%)
Mar 19, 2002 1.922 1.922 1.885 1.887 762,179 -0.03(-1.63%)
Mar 18, 2002 1.917 1.931 1.890 1.918 852,286 -0.01(-0.27%)
Mar 15, 2002 1.913 1.931 1.908 1.924 591,148 +0.01(+0.55%)
Mar 14, 2002 1.911 1.925 1.899 1.913 827,607 +0.00(+0.09%)
Mar 13, 2002 1.908 1.934 1.899 1.911 895,331 -0.05(-2.58%)
Mar 12, 2002 1.969 1.986 1.955 1.962 1,137,530 -0.01(-0.35%)
Mar 11, 2002 1.978 1.978 1.951 1.969 883,278 +0.00(+0.09%)
Mar 08, 2002 1.948 1.969 1.948 1.967 1,031,352 +0.02(+1.26%)
Mar 07, 2002 1.925 1.951 1.925 1.943 923,454 +0.02(+1.09%)
Mar 06, 2002 1.925 1.927 1.918 1.922 918,288 -0.01(-0.27%)
Mar 05, 2002 1.908 1.927 1.899 1.927 1,258,629 +0.02(+0.91%)
Mar 04, 2002 1.925 1.925 1.910 1.910 1,188,035 -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.