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 )

5.600 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2020 3.872 3.885 3.758 3.786 2,253,429 -0.11(-2.91%)
Oct 29, 2020 3.950 3.964 3.872 3.900 1,795,375 -0.05(-1.26%)
Oct 28, 2020 3.957 4.014 3.928 3.950 1,791,459 -0.10(-2.46%)
Oct 27, 2020 4.049 4.106 4.021 4.049 1,545,927 -0.01(-0.18%)
Oct 26, 2020 4.056 4.058 3.971 4.056 2,104,143 +0.00(+0.00%)
Oct 23, 2020 4.085 4.097 4.021 4.056 1,333,644 +0.01(+0.18%)
Oct 22, 2020 4.113 4.120 3.985 4.049 2,973,957 -0.01(-0.35%)
Oct 21, 2020 3.964 4.085 3.928 4.063 5,467,692 +0.18(+4.57%)
Oct 20, 2020 3.744 3.886 3.744 3.886 1,862,805 +0.16(+4.19%)
Oct 19, 2020 3.779 3.793 3.722 3.730 1,033,745 -0.04(-0.94%)
Oct 16, 2020 3.744 3.793 3.744 3.765 654,857 +0.03(+0.76%)
Oct 15, 2020 3.701 3.744 3.694 3.737 469,453 -0.01(-0.38%)
Oct 14, 2020 3.765 3.793 3.744 3.751 516,462 -0.01(-0.38%)
Oct 13, 2020 3.808 3.808 3.747 3.765 684,728 -0.04(-0.93%)
Oct 12, 2020 3.779 3.815 3.751 3.801 1,039,696 +0.07(+1.90%)
Oct 09, 2020 3.722 3.754 3.708 3.730 603,054 +0.01(+0.38%)
Oct 08, 2020 3.694 3.722 3.694 3.715 659,869 +0.03(+0.77%)
Oct 07, 2020 3.651 3.687 3.651 3.687 466,183 +0.06(+1.57%)
Oct 06, 2020 3.658 3.701 3.616 3.630 1,009,258 -0.01(-0.39%)
Oct 05, 2020 3.623 3.658 3.602 3.644 526,503 +0.05(+1.38%)
Oct 02, 2020 3.552 3.615 3.552 3.595 991,998 -0.01(-0.20%)
Oct 01, 2020 3.644 3.666 3.602 3.602 533,828 -0.01(-0.39%)
Sep 30, 2020 3.630 3.687 3.595 3.616 954,951 -0.01(-0.39%)
Sep 29, 2020 3.680 3.694 3.630 3.630 541,448 -0.05(-1.35%)
Sep 28, 2020 3.666 3.722 3.666 3.680 605,689 +0.06(+1.57%)
Sep 25, 2020 3.602 3.644 3.587 3.623 654,575 +0.00(+0.00%)
Sep 24, 2020 3.673 3.722 3.602 3.623 2,200,702 -0.08(-2.11%)
Sep 23, 2020 3.751 3.801 3.687 3.701 2,183,657 +0.01(+0.19%)
Sep 22, 2020 3.644 3.694 3.605 3.694 913,601 +0.05(+1.36%)
Sep 21, 2020 3.680 3.694 3.602 3.644 1,147,219 -0.07(-1.91%)
Sep 18, 2020 3.793 3.808 3.708 3.715 737,066 -0.08(-2.06%)
Sep 17, 2020 3.801 3.808 3.765 3.793 697,650 -0.05(-1.29%)
Sep 16, 2020 3.872 3.872 3.836 3.843 741,565 -0.03(-0.73%)
Sep 15, 2020 3.872 3.900 3.857 3.872 780,869 +0.02(+0.55%)
Sep 14, 2020 3.830 3.857 3.823 3.850 1,151,699 +0.02(+0.54%)
Sep 11, 2020 3.850 3.856 3.788 3.830 797,681 -0.01(-0.18%)
Sep 10, 2020 3.836 3.864 3.816 3.836 692,327 +0.00(+0.00%)
Sep 09, 2020 3.774 3.843 3.767 3.836 1,109,025 +0.11(+2.97%)
Sep 08, 2020 3.740 3.774 3.698 3.726 948,653 -0.06(-1.64%)
Sep 04, 2020 3.774 3.795 3.677 3.788 1,008,602 +0.01(+0.37%)
Sep 03, 2020 3.795 3.802 3.728 3.774 1,232,307 -0.03(-0.73%)
Sep 02, 2020 3.788 3.816 3.774 3.802 751,877 +0.01(+0.18%)
Sep 01, 2020 3.802 3.802 3.781 3.795 688,168 -0.01(-0.18%)
Aug 31, 2020 3.788 3.802 3.781 3.802 502,951 +0.02(+0.55%)
Aug 28, 2020 3.795 3.800 3.774 3.781 668,061 -0.02(-0.55%)
Aug 27, 2020 3.795 3.816 3.788 3.802 594,883 +0.01(+0.18%)
Aug 26, 2020 3.795 3.802 3.781 3.795 493,800 +0.01(+0.18%)
Aug 25, 2020 3.802 3.802 3.774 3.788 509,108 +0.00(+0.00%)
Aug 24, 2020 3.802 3.802 3.774 3.788 485,736 +0.03(+0.92%)
Aug 21, 2020 3.726 3.760 3.719 3.754 606,434 +0.02(+0.56%)
Aug 20, 2020 3.733 3.740 3.733 3.733 456,166 -0.01(-0.18%)
Aug 19, 2020 3.747 3.781 3.733 3.740 614,440 -0.03(-0.73%)
Aug 18, 2020 3.802 3.802 3.754 3.767 782,027 -0.03(-0.73%)
Aug 17, 2020 3.802 3.802 3.781 3.795 612,540 -0.01(-0.18%)
Aug 14, 2020 3.774 3.802 3.767 3.802 366,869 +0.02(+0.55%)
Aug 13, 2020 3.788 3.795 3.754 3.781 549,671 +0.00(+0.00%)
Aug 12, 2020 3.754 3.788 3.753 3.781 462,417 +0.06(+1.67%)
Aug 11, 2020 3.733 3.767 3.712 3.719 908,963 +0.01(+0.37%)
Aug 10, 2020 3.636 3.712 3.634 3.705 874,643 +0.10(+2.68%)
Aug 07, 2020 3.608 3.629 3.601 3.608 705,529 +0.00(+0.00%)
Aug 06, 2020 3.574 3.622 3.560 3.608 859,619 +0.05(+1.36%)
Aug 05, 2020 3.574 3.615 3.546 3.560 1,141,464 +0.03(+0.78%)
Aug 04, 2020 3.456 3.574 3.456 3.532 1,632,017 +0.06(+1.79%)
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.