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 )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2023 4.827 4.835 4.793 4.827 405,038 +0.00(+0.00%)
Nov 29, 2023 4.827 4.845 4.808 4.827 314,570 +0.01(+0.20%)
Nov 28, 2023 4.817 4.827 4.793 4.817 297,562 -0.01(-0.20%)
Nov 27, 2023 4.827 4.843 4.812 4.827 388,285 +0.00(+0.00%)
Nov 24, 2023 4.836 4.845 4.817 4.827 200,464 -0.01(-0.20%)
Nov 22, 2023 4.864 4.874 4.812 4.836 348,837 +0.01(+0.20%)
Nov 21, 2023 4.855 4.855 4.808 4.827 391,508 -0.03(-0.58%)
Nov 20, 2023 4.798 4.864 4.760 4.855 596,808 +0.08(+1.58%)
Nov 17, 2023 4.760 4.789 4.746 4.779 419,826 +0.06(+1.20%)
Nov 16, 2023 4.751 4.760 4.685 4.722 646,487 -0.01(-0.20%)
Nov 15, 2023 4.741 4.751 4.703 4.732 567,564 +0.06(+1.21%)
Nov 14, 2023 4.609 4.694 4.609 4.675 442,177 +0.10(+2.28%)
Nov 13, 2023 4.562 4.580 4.533 4.571 385,456 +0.00(+0.00%)
Nov 10, 2023 4.505 4.571 4.486 4.571 472,558 +0.09(+2.11%)
Nov 09, 2023 4.609 4.609 4.457 4.476 922,858 -0.10(-2.27%)
Nov 08, 2023 4.618 4.632 4.552 4.580 422,233 -0.04(-0.82%)
Nov 07, 2023 4.694 4.703 4.580 4.618 630,741 -0.08(-1.61%)
Nov 06, 2023 4.808 4.827 4.666 4.694 807,063 -0.08(-1.59%)
Nov 03, 2023 4.760 4.808 4.732 4.770 542,421 +0.10(+2.23%)
Nov 02, 2023 4.524 4.685 4.524 4.666 691,237 +0.19(+4.23%)
Nov 01, 2023 4.438 4.476 4.382 4.476 470,533 +0.09(+1.94%)
Oct 31, 2023 4.363 4.401 4.325 4.391 642,605 +0.03(+0.65%)
Oct 30, 2023 4.353 4.372 4.315 4.363 659,625 +0.02(+0.44%)
Oct 27, 2023 4.438 4.465 4.334 4.344 779,980 -0.09(-1.92%)
Oct 26, 2023 4.467 4.486 4.363 4.429 691,243 -0.05(-1.06%)
Oct 25, 2023 4.505 4.552 4.467 4.476 761,242 -0.04(-0.84%)
Oct 24, 2023 4.590 4.590 4.495 4.514 657,342 -0.04(-0.83%)
Oct 23, 2023 4.580 4.599 4.533 4.552 795,597 -0.06(-1.23%)
Oct 20, 2023 4.628 4.655 4.590 4.609 476,898 -0.04(-0.81%)
Oct 19, 2023 4.713 4.722 4.618 4.647 618,991 -0.06(-1.21%)
Oct 18, 2023 4.760 4.763 4.685 4.703 459,615 -0.07(-1.39%)
Oct 17, 2023 4.732 4.798 4.722 4.770 364,936 +0.02(+0.40%)
Oct 16, 2023 4.770 4.798 4.732 4.751 518,695 +0.02(+0.40%)
Oct 13, 2023 4.808 4.817 4.703 4.732 419,757 -0.07(-1.38%)
Oct 12, 2023 4.760 4.798 4.751 4.798 367,400 +0.02(+0.40%)
Oct 11, 2023 4.817 4.845 4.756 4.779 402,914 -0.03(-0.59%)
Oct 10, 2023 4.808 4.827 4.789 4.808 217,364 +0.03(+0.59%)
Oct 09, 2023 4.713 4.789 4.713 4.779 449,679 +0.05(+1.00%)
Oct 06, 2023 4.713 4.779 4.689 4.732 447,799 -0.01(-0.20%)
Oct 05, 2023 4.741 4.760 4.714 4.741 397,723 -0.02(-0.40%)
Oct 04, 2023 4.741 4.770 4.699 4.760 451,480 +0.03(+0.60%)
Oct 03, 2023 4.798 4.836 4.713 4.732 684,694 -0.11(-2.34%)
Oct 02, 2023 4.864 4.864 4.808 4.845 513,638 -0.01(-0.20%)
Sep 29, 2023 4.968 4.968 4.836 4.855 557,215 -0.03(-0.58%)
Sep 28, 2023 4.874 4.931 4.864 4.883 749,208 -0.02(-0.39%)
Sep 27, 2023 4.950 4.951 4.864 4.902 539,124 -0.01(-0.19%)
Sep 26, 2023 5.025 5.025 4.907 4.912 685,160 -0.11(-2.26%)
Sep 25, 2023 5.006 5.054 5.021 5.025 1,293,686 +0.02(+0.38%)
Sep 22, 2023 5.044 5.106 5.006 5.006 1,395,633 +0.03(+0.57%)
Sep 21, 2023 4.931 5.025 4.921 4.978 788,102 -0.01(-0.19%)
Sep 20, 2023 4.987 5.063 4.978 4.987 544,038 +0.01(+0.19%)
Sep 19, 2023 5.016 5.025 4.940 4.978 515,975 +0.00(+0.00%)
Sep 18, 2023 5.006 5.026 4.968 4.978 494,749 -0.01(-0.19%)
Sep 15, 2023 5.025 5.082 4.978 4.987 492,690 -0.07(-1.31%)
Sep 14, 2023 5.139 5.148 5.054 5.054 818,796 -0.05(-0.93%)
Sep 13, 2023 5.046 5.147 5.036 5.101 1,009,960 +0.06(+1.28%)
Sep 12, 2023 4.963 5.036 4.963 5.036 553,348 +0.07(+1.48%)
Sep 11, 2023 4.981 5.009 4.963 4.963 396,260 +0.00(+0.00%)
Sep 08, 2023 4.963 4.990 4.926 4.963 444,024 +0.03(+0.56%)
Sep 07, 2023 4.926 4.972 4.908 4.935 599,184 -0.01(-0.19%)
Sep 06, 2023 4.981 4.990 4.908 4.944 492,831 -0.03(-0.56%)
Sep 05, 2023 5.027 5.027 4.972 4.972 366,964 -0.06(-1.10%)
Sep 01, 2023 5.046 5.073 5.018 5.027 507,806 +0.00(+0.00%)
Aug 31, 2023 5.036 5.078 5.018 5.027 474,171 -0.03(-0.55%)
Aug 30, 2023 5.046 5.078 5.032 5.055 325,084 +0.01(+0.18%)
Aug 29, 2023 4.990 5.046 4.977 5.046 344,025 +0.06(+1.29%)
Aug 28, 2023 5.027 5.040 4.958 4.981 497,442 +0.02(+0.37%)
Aug 25, 2023 4.935 5.000 4.926 4.963 599,549 +0.04(+0.75%)
Aug 24, 2023 4.972 5.010 4.926 4.926 321,163 -0.04(-0.74%)
Aug 23, 2023 4.889 4.972 4.889 4.963 343,594 +0.07(+1.51%)
Aug 22, 2023 4.944 4.944 4.880 4.889 346,175 -0.04(-0.75%)
Aug 21, 2023 4.931 4.931 4.871 4.926 484,867 +0.02(+0.38%)
Aug 18, 2023 4.898 4.926 4.871 4.908 475,956 -0.02(-0.37%)
Aug 17, 2023 5.009 5.046 4.926 4.926 501,209 -0.05(-0.93%)
Aug 16, 2023 5.009 5.046 4.972 4.972 478,673 -0.04(-0.74%)
Aug 15, 2023 5.064 5.064 5.009 5.009 508,980 -0.07(-1.45%)
Aug 14, 2023 5.064 5.101 5.046 5.083 373,366 +0.02(+0.36%)
Aug 11, 2023 5.092 5.092 5.050 5.064 475,820 -0.02(-0.36%)
Aug 10, 2023 5.092 5.138 5.064 5.083 287,490 +0.01(+0.18%)
Aug 09, 2023 5.073 5.087 5.046 5.073 272,998 +0.03(+0.55%)
Aug 08, 2023 5.027 5.083 5.018 5.046 592,886 -0.03(-0.54%)
Aug 07, 2023 5.046 5.083 5.027 5.073 503,634 +0.04(+0.73%)
Aug 04, 2023 5.064 5.110 5.032 5.036 671,992 -0.02(-0.36%)
Aug 03, 2023 5.073 5.073 5.018 5.055 707,294 -0.02(-0.36%)
Aug 02, 2023 5.110 5.138 5.073 5.073 714,515 -0.07(-1.43%)
Aug 01, 2023 5.202 5.221 5.142 5.147 734,094 -0.07(-1.41%)
Jul 31, 2023 5.221 5.267 5.202 5.221 568,945 +0.00(+0.00%)
Jul 28, 2023 5.211 5.221 5.193 5.221 366,988 +0.05(+0.89%)
Jul 27, 2023 5.248 5.248 5.175 5.175 490,708 -0.05(-0.88%)
Jul 26, 2023 5.257 5.262 5.211 5.221 571,311 -0.03(-0.53%)
Jul 25, 2023 5.276 5.294 5.230 5.248 303,798 +0.00(+0.00%)
Jul 24, 2023 5.267 5.294 5.248 5.248 299,911 -0.02(-0.35%)
Jul 21, 2023 5.313 5.313 5.248 5.267 358,839 -0.02(-0.35%)
Jul 20, 2023 5.304 5.331 5.276 5.285 347,716 -0.04(-0.69%)
Jul 19, 2023 5.359 5.377 5.313 5.322 422,071 -0.04(-0.69%)
Jul 18, 2023 5.294 5.359 5.280 5.359 315,096 +0.06(+1.22%)
Jul 17, 2023 5.322 5.322 5.276 5.294 267,779 +0.00(+0.00%)
Jul 14, 2023 5.386 5.386 5.259 5.294 424,426 -0.05(-0.86%)
Jul 13, 2023 5.350 5.386 5.331 5.340 448,725 -0.01(-0.17%)
Jul 12, 2023 5.340 5.396 5.313 5.350 650,060 +0.08(+1.57%)
Jul 11, 2023 5.276 5.313 5.257 5.267 298,834 +0.01(+0.18%)
Jul 10, 2023 5.221 5.257 5.175 5.257 479,417 +0.06(+1.06%)
Jul 07, 2023 5.257 5.276 5.202 5.202 691,238 -0.03(-0.53%)
Jul 06, 2023 5.294 5.299 5.211 5.230 311,939 -0.10(-1.90%)
Jul 05, 2023 5.377 5.377 5.294 5.331 485,047 -0.07(-1.36%)
Jul 03, 2023 5.350 5.414 5.331 5.405 286,284 +0.06(+1.21%)
Jun 30, 2023 5.350 5.368 5.332 5.340 267,004 +0.03(+0.52%)
Jun 29, 2023 5.257 5.350 5.248 5.313 431,212 +0.04(+0.70%)
Jun 28, 2023 5.322 5.322 5.267 5.276 247,416 -0.01(-0.17%)
Jun 27, 2023 5.313 5.354 5.276 5.285 403,396 -0.03(-0.52%)
Jun 26, 2023 5.221 5.386 5.202 5.313 1,134,557 +0.06(+1.23%)
Jun 23, 2023 5.248 5.322 5.202 5.248 1,400,683 +0.02(+0.35%)
Jun 22, 2023 5.129 5.230 5.083 5.230 665,590 +0.11(+2.16%)
Jun 21, 2023 5.110 5.165 5.092 5.119 452,062 -0.02(-0.36%)
Jun 20, 2023 5.147 5.147 5.101 5.138 392,922 +0.00(+0.00%)
Jun 16, 2023 5.221 5.248 5.119 5.138 707,025 -0.07(-1.41%)
Jun 15, 2023 5.138 5.211 5.129 5.211 716,740 +0.23(+4.62%)
May 08, 2023 4.981 4.999 4.954 4.981 228,818 +0.02(+0.36%)
May 05, 2023 4.936 4.972 4.936 4.963 422,655 +0.04(+0.91%)
May 04, 2023 4.981 4.981 4.901 4.919 462,522 -0.05(-1.08%)
May 03, 2023 4.999 5.031 4.963 4.972 385,251 -0.02(-0.36%)
May 02, 2023 5.035 5.062 4.936 4.990 514,586 -0.06(-1.24%)
May 01, 2023 5.089 5.129 5.035 5.053 587,673 -0.02(-0.35%)
Apr 28, 2023 5.035 5.107 5.024 5.071 382,458 +0.03(+0.53%)
Apr 27, 2023 5.035 5.053 4.999 5.044 337,755 +0.06(+1.26%)
Apr 26, 2023 5.062 5.080 4.972 4.981 396,499 -0.09(-1.68%)
Apr 25, 2023 5.071 5.103 5.062 5.066 212,924 -0.04(-0.79%)
Apr 24, 2023 5.080 5.134 5.080 5.107 254,711 +0.00(+0.00%)
Apr 21, 2023 5.080 5.133 5.071 5.107 394,159 +0.01(+0.18%)
Apr 20, 2023 5.125 5.141 5.080 5.098 272,462 -0.04(-0.70%)
Apr 19, 2023 5.125 5.156 5.125 5.134 376,535 -0.01(-0.17%)
Apr 18, 2023 5.143 5.151 5.125 5.143 423,001 +0.02(+0.35%)
Apr 17, 2023 5.080 5.125 5.080 5.125 378,072 +0.05(+1.06%)
Apr 14, 2023 5.089 5.133 5.071 5.071 334,354 -0.04(-0.70%)
Apr 13, 2023 5.053 5.125 5.053 5.107 318,442 +0.04(+0.88%)
Apr 12, 2023 5.089 5.116 5.062 5.062 251,293 +0.00(+0.00%)
Apr 11, 2023 5.062 5.080 5.044 5.062 359,803 +0.03(+0.53%)
Apr 10, 2023 5.017 5.062 5.009 5.035 258,614 +0.00(+0.00%)
Apr 06, 2023 5.062 5.080 5.026 5.035 195,035 -0.02(-0.35%)
Apr 05, 2023 5.080 5.097 5.044 5.053 165,909 -0.03(-0.53%)
Apr 04, 2023 5.143 5.160 5.071 5.080 281,763 -0.05(-1.05%)
Apr 03, 2023 5.143 5.169 5.126 5.134 357,876 -0.01(-0.17%)
Mar 31, 2023 5.107 5.143 5.102 5.143 394,268 +0.09(+1.77%)
Mar 30, 2023 5.089 5.143 5.053 5.053 559,704 -0.04(-0.88%)
Mar 29, 2023 5.071 5.107 5.053 5.098 356,316 +0.05(+1.07%)
Mar 28, 2023 5.062 5.124 5.044 5.044 285,429 -0.03(-0.53%)
Mar 27, 2023 5.062 5.196 5.008 5.071 1,095,325 +0.04(+0.71%)
Mar 24, 2023 5.026 5.062 4.954 5.035 1,411,250 +0.05(+1.08%)
Mar 23, 2023 4.936 4.999 4.910 4.981 631,215 +0.06(+1.28%)
Mar 22, 2023 4.954 5.026 4.910 4.919 666,004 -0.04(-0.72%)
Mar 21, 2023 4.927 4.972 4.905 4.954 384,623 +0.11(+2.22%)
Mar 20, 2023 4.901 4.981 4.784 4.847 755,658 -0.03(-0.55%)
Mar 17, 2023 4.999 4.999 4.856 4.874 492,698 -0.11(-2.16%)
Mar 16, 2023 4.945 4.999 4.892 4.981 1,059,898 +0.00(+0.00%)
Mar 15, 2023 4.938 5.038 4.929 4.981 1,159,407 -0.03(-0.52%)
Mar 14, 2023 4.990 5.007 4.929 5.007 582,497 +0.11(+2.32%)
Mar 13, 2023 4.929 5.123 4.894 4.894 885,042 -0.11(-2.26%)
Mar 10, 2023 5.068 5.068 4.981 5.007 545,458 -0.04(-0.86%)
Mar 09, 2023 5.147 5.147 5.051 5.051 524,639 -0.09(-1.70%)
Mar 08, 2023 5.130 5.138 5.095 5.138 570,489 +0.01(+0.17%)
Mar 07, 2023 5.191 5.191 5.086 5.130 621,950 -0.07(-1.34%)
Mar 06, 2023 5.208 5.234 5.191 5.199 450,823 +0.02(+0.34%)
Mar 03, 2023 5.138 5.217 5.112 5.182 541,958 +0.09(+1.71%)
Mar 02, 2023 5.060 5.112 5.051 5.095 329,180 +0.01(+0.17%)
Mar 01, 2023 5.060 5.121 5.042 5.086 624,846 +0.03(+0.52%)
Feb 28, 2023 5.077 5.086 5.025 5.060 628,311 +0.00(+0.00%)
Feb 27, 2023 5.086 5.086 5.036 5.060 432,253 +0.03(+0.69%)
Feb 24, 2023 5.060 5.068 4.994 5.025 573,234 -0.10(-2.04%)
Feb 23, 2023 5.095 5.130 5.034 5.130 294,012 +0.08(+1.55%)
Feb 22, 2023 5.034 5.112 5.029 5.051 574,841 +0.03(+0.52%)
Feb 21, 2023 5.095 5.098 5.007 5.025 518,572 -0.09(-1.71%)
Feb 17, 2023 5.095 5.121 5.051 5.112 256,845 +0.03(+0.69%)
Feb 16, 2023 5.095 5.121 5.060 5.077 277,474 -0.04(-0.85%)
Feb 15, 2023 5.095 5.121 5.060 5.121 316,938 +0.03(+0.51%)
Feb 14, 2023 5.068 5.121 5.034 5.095 483,752 +0.01(+0.17%)
Feb 13, 2023 5.068 5.103 5.042 5.086 679,767 +0.04(+0.87%)
Feb 10, 2023 5.068 5.103 5.042 5.042 483,145 -0.03(-0.69%)
Feb 09, 2023 5.147 5.160 5.060 5.077 359,168 +0.00(+0.00%)
Feb 08, 2023 5.103 5.139 5.077 5.077 310,353 -0.03(-0.51%)
Feb 07, 2023 5.060 5.147 5.060 5.103 422,489 +0.02(+0.34%)
Feb 06, 2023 5.042 5.130 5.034 5.086 336,587 -0.01(-0.17%)
Feb 03, 2023 5.130 5.226 5.095 5.095 465,750 -0.13(-2.50%)
Feb 02, 2023 5.191 5.239 5.170 5.226 596,821 +0.08(+1.52%)
Feb 01, 2023 5.121 5.191 5.073 5.147 386,227 +0.04(+0.86%)
Jan 31, 2023 5.042 5.103 5.042 5.103 289,371 +0.09(+1.74%)
Jan 30, 2023 5.051 5.077 5.016 5.016 326,111 -0.06(-1.20%)
Jan 27, 2023 5.042 5.156 5.042 5.077 435,177 +0.01(+0.17%)
Jan 26, 2023 5.051 5.086 5.038 5.068 297,990 +0.03(+0.69%)
Jan 25, 2023 4.955 5.042 4.938 5.034 460,078 +0.07(+1.32%)
Jan 24, 2023 4.990 5.016 3.978 4.968 426,431 -0.02(-0.44%)
Jan 23, 2023 4.955 5.077 4.955 4.990 419,959 +0.04(+0.88%)
Jan 20, 2023 4.938 4.946 4.872 4.946 332,259 +0.05(+1.07%)
Jan 19, 2023 4.920 4.964 4.885 4.894 736,547 -0.03(-0.53%)
Jan 18, 2023 4.990 4.990 4.877 4.920 597,203 -0.03(-0.70%)
Jan 17, 2023 4.999 5.025 4.911 4.955 614,010 -0.03(-0.53%)
Jan 13, 2023 4.955 5.007 4.947 4.981 372,971 -0.02(-0.35%)
Jan 12, 2023 4.955 5.034 4.916 4.999 393,500 +0.06(+1.24%)
Jan 11, 2023 4.868 4.964 4.850 4.938 395,785 +0.09(+1.80%)
Jan 10, 2023 4.807 4.877 4.798 4.850 447,349 +0.07(+1.46%)
Jan 09, 2023 4.816 4.885 4.772 4.781 492,736 +0.01(+0.18%)
Jan 06, 2023 4.789 4.824 4.754 4.772 584,071 +0.03(+0.55%)
Jan 05, 2023 4.807 4.807 4.716 4.746 324,215 -0.07(-1.45%)
Jan 04, 2023 4.789 4.824 4.763 4.816 314,162 +0.05(+1.10%)
Jan 03, 2023 4.781 4.807 4.698 4.763 398,814 -0.02(-0.37%)
Dec 30, 2022 4.720 4.781 4.685 4.781 472,528 +0.06(+1.29%)
Dec 29, 2022 4.728 4.798 4.711 4.720 440,506 +0.00(+0.00%)
Dec 28, 2022 4.877 4.903 4.720 4.720 671,158 -0.17(-3.57%)
Dec 27, 2022 4.842 4.903 4.842 4.894 403,583 +0.05(+1.08%)
Dec 23, 2022 4.798 4.879 4.798 4.842 401,610 +0.01(+0.18%)
Dec 22, 2022 4.920 4.920 4.781 4.833 402,971 -0.10(-1.95%)
Dec 21, 2022 4.868 4.954 4.868 4.929 319,409 +0.08(+1.62%)
Dec 20, 2022 4.877 4.929 4.842 4.850 605,325 -0.08(-1.59%)
Dec 19, 2022 4.964 5.068 4.894 4.929 749,374 -0.02(-0.35%)
Dec 16, 2022 5.042 5.130 4.911 4.946 1,715,214 -0.04(-0.87%)
Dec 15, 2022 4.920 4.990 4.855 4.990 668,108 +0.01(+0.18%)
Dec 14, 2022 4.981 5.098 4.929 4.981 554,845 +0.00(+0.00%)
Dec 13, 2022 5.103 5.144 4.955 4.981 739,334 -0.02(-0.35%)
Dec 12, 2022 5.034 5.042 4.955 4.999 735,528 -0.04(-0.87%)
Dec 09, 2022 5.060 5.103 5.025 5.042 367,690 -0.03(-0.69%)
Dec 08, 2022 5.138 5.159 5.060 5.077 505,559 -0.02(-0.34%)
Dec 07, 2022 5.103 5.163 5.085 5.095 592,893 -0.03(-0.66%)
Dec 06, 2022 5.061 5.129 5.044 5.129 546,005 +0.07(+1.34%)
Dec 05, 2022 5.205 5.205 5.061 5.061 924,180 -0.18(-3.41%)
Dec 02, 2022 5.188 5.265 5.170 5.239 558,337 +0.01(+0.16%)
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.