Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.260 -0.050 (-0.95%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 25, 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 (%)
Jan 30, 2004 1.994 2.007 1.974 1.987 511,781 -0.00(-0.23%)
Jan 29, 2004 2.005 2.005 1.960 1.992 705,308 +0.01(+0.34%)
Jan 28, 2004 2.007 2.028 1.985 1.985 764,787 -0.02(-1.12%)
Jan 27, 2004 2.032 2.043 2.007 2.007 981,839 -0.02(-1.22%)
Jan 26, 2004 2.028 2.039 2.007 2.032 666,692 +0.00(+0.22%)
Jan 23, 2004 2.028 2.039 2.019 2.028 807,398 -0.00(-0.11%)
Jan 22, 2004 2.005 2.037 1.998 2.030 795,858 +0.01(+0.67%)
Jan 21, 2004 2.034 2.043 2.016 2.016 1,023,563 -0.03(-1.32%)
Jan 20, 2004 1.992 2.043 1.978 2.043 1,665,398 +0.05(+2.60%)
Jan 16, 2004 1.978 2.005 1.978 1.992 912,152 +0.01(+0.34%)
Jan 15, 2004 1.978 1.996 1.965 1.985 1,061,292 +0.01(+0.34%)
Jan 14, 2004 1.960 1.985 1.949 1.978 775,884 +0.03(+1.50%)
Jan 13, 2004 1.944 1.956 1.928 1.949 974,737 +0.00(+0.00%)
Jan 12, 2004 1.915 1.949 1.915 1.949 1,144,739 +0.03(+1.76%)
Jan 09, 2004 1.915 1.928 1.904 1.915 930,350 +0.00(+0.00%)
Jan 08, 2004 1.904 1.924 1.892 1.915 1,260,589 +0.02(+1.19%)
Jan 07, 2004 1.863 1.899 1.863 1.892 984,502 +0.03(+1.82%)
Jan 06, 2004 1.816 1.865 1.816 1.859 1,039,542 +0.02(+1.35%)
Jan 05, 2004 1.829 1.841 1.811 1.834 1,016,461 +0.02(+0.99%)
Jan 02, 2004 1.814 1.825 1.802 1.816 1,185,131 +0.01(+0.75%)
Dec 31, 2003 1.782 1.805 1.780 1.802 965,860 +0.02(+0.88%)
Dec 30, 2003 1.784 1.789 1.773 1.787 941,891 +0.00(+0.25%)
Dec 29, 2003 1.773 1.793 1.773 1.782 1,308,971 -0.00(-0.25%)
Dec 26, 2003 1.778 1.802 1.778 1.787 613,427 +0.00(+0.00%)
Dec 24, 2003 1.800 1.800 1.784 1.787 681,339 +0.00(+0.13%)
Dec 23, 2003 1.751 1.784 1.742 1.784 1,237,952 +0.03(+1.80%)
Dec 22, 2003 1.757 1.764 1.757 1.753 2,107,049 -0.02(-1.27%)
Dec 19, 2003 1.780 1.791 1.764 1.775 997,374 +0.01(+0.38%)
Dec 18, 2003 1.746 1.775 1.746 1.769 1,767,488 +0.02(+1.29%)
Dec 17, 2003 1.757 1.769 1.746 1.746 985,390 -0.02(-1.27%)
Dec 16, 2003 1.764 1.773 1.753 1.769 647,605 +0.00(+0.00%)
Dec 15, 2003 1.793 1.800 1.764 1.769 1,233,957 +0.00(+0.00%)
Dec 12, 2003 1.773 1.773 1.769 1.769 843,796 -0.04(-2.36%)
Dec 11, 2003 1.802 1.811 1.791 1.811 1,010,247 +0.01(+0.63%)
Dec 10, 2003 1.802 1.809 1.791 1.800 770,113 +0.00(+0.00%)
Dec 09, 2003 1.800 1.809 1.791 1.800 955,207 +0.00(+0.00%)
Dec 08, 2003 1.787 1.802 1.784 1.800 773,220 +0.02(+0.88%)
Dec 05, 2003 1.787 1.802 1.782 1.784 1,046,200 +0.00(+0.13%)
Dec 04, 2003 1.760 1.787 1.760 1.782 1,118,551 -0.00(-0.13%)
Dec 03, 2003 1.780 1.782 1.775 1.784 1,253,487 +0.01(+0.51%)
Dec 02, 2003 1.760 1.778 1.760 1.775 1,011,134 +0.02(+1.16%)
Dec 01, 2003 1.744 1.757 1.744 1.755 1,136,306 +0.01(+0.65%)
Nov 28, 2003 1.742 1.746 1.735 1.744 498,909 +0.01(+0.52%)
Nov 26, 2003 1.742 1.746 1.735 1.735 802,516 +0.00(+0.13%)
Nov 25, 2003 1.730 1.739 1.723 1.732 971,186 +0.01(+0.52%)
Nov 24, 2003 1.723 1.735 1.717 1.723 881,968 -0.00(-0.26%)
Nov 21, 2003 1.737 1.737 1.721 1.728 637,396 +0.00(+0.00%)
Nov 20, 2003 1.742 1.746 1.728 1.728 414,574 -0.02(-0.90%)
Nov 19, 2003 1.726 1.746 1.723 1.744 560,607 +0.01(+0.39%)
Nov 18, 2003 1.728 1.742 1.728 1.737 541,964 +0.01(+0.52%)
Nov 17, 2003 1.726 1.732 1.717 1.728 552,617 -0.01(-0.65%)
Nov 14, 2003 1.737 1.746 1.735 1.739 711,079 +0.00(+0.26%)
Nov 13, 2003 1.739 1.748 1.730 1.735 829,148 -0.01(-0.52%)
Nov 12, 2003 1.739 1.746 1.735 1.744 802,516 +0.00(+0.26%)
Nov 11, 2003 1.712 1.739 1.712 1.739 750,583 +0.00(+0.13%)
Nov 10, 2003 1.755 1.755 1.726 1.737 984,502 -0.01(-0.39%)
Nov 07, 2003 1.744 1.744 1.744 1.744 862,882 +0.01(+0.52%)
Nov 06, 2003 1.714 1.735 1.712 1.735 1,017,349 +0.01(+0.78%)
Nov 05, 2003 1.710 1.737 1.701 1.721 644,054 +0.00(+0.26%)
Nov 04, 2003 1.710 1.737 1.701 1.717 974,853 +0.00(+0.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.