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 )

5.350 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2004 2.041 2.055 2.032 2.052 666,876 +0.01(+0.44%)
Nov 29, 2004 2.093 2.102 2.032 2.043 900,105 -0.02(-0.88%)
Nov 26, 2004 2.030 2.061 2.025 2.061 239,880 +0.01(+0.66%)
Nov 24, 2004 2.041 2.050 2.034 2.048 532,968 +0.01(+0.33%)
Nov 23, 2004 2.039 2.050 2.009 2.041 826,057 +0.00(+0.11%)
Nov 22, 2004 2.025 2.041 2.009 2.039 853,991 +0.03(+1.35%)
Nov 19, 2004 2.034 2.034 2.007 2.012 1,003,417 -0.02(-0.89%)
Nov 18, 2004 2.023 2.039 1.940 2.030 1,517,763 +0.01(+0.33%)
Nov 17, 2004 2.018 2.030 2.007 2.023 603,026 +0.00(+0.22%)
Nov 16, 2004 1.996 2.021 1.987 2.018 923,162 +0.03(+1.36%)
Nov 15, 2004 1.985 1.996 1.978 1.991 544,497 +0.01(+0.46%)
Nov 12, 2004 1.971 1.985 1.958 1.982 991,002 +0.01(+0.46%)
Nov 11, 2004 1.962 1.973 1.953 1.973 901,435 +0.02(+0.81%)
Nov 10, 2004 1.962 1.964 1.942 1.958 463,798 +0.00(+0.12%)
Nov 09, 2004 1.953 1.960 1.940 1.955 755,556 +0.00(+0.12%)
Nov 08, 2004 1.944 1.967 1.942 1.953 654,904 +0.01(+0.70%)
Nov 05, 2004 1.919 1.962 1.919 1.940 992,332 +0.01(+0.47%)
Nov 04, 2004 1.924 1.940 1.915 1.931 1,169,693 +0.00(+0.00%)
Nov 03, 2004 1.894 1.937 1.890 1.931 897,888 +0.04(+2.27%)
Nov 02, 2004 1.872 1.890 1.867 1.888 594,601 +0.01(+0.48%)
Nov 01, 2004 1.883 1.883 1.872 1.879 508,138 -0.00(-0.24%)
Oct 29, 2004 1.879 1.883 1.861 1.883 697,914 +0.01(+0.36%)
Oct 28, 2004 1.874 1.890 1.870 1.876 654,904 +0.00(+0.00%)
Oct 27, 2004 1.879 1.888 1.865 1.876 599,922 +0.00(+0.00%)
Oct 26, 2004 1.874 1.876 1.863 1.876 473,552 +0.00(+0.12%)
Oct 25, 2004 1.872 1.883 1.858 1.874 618,988 +0.00(+0.24%)
Oct 22, 2004 1.870 1.883 1.861 1.870 634,064 -0.01(-0.36%)
Oct 21, 2004 1.879 1.892 1.863 1.876 521,883 +0.00(+0.24%)
Oct 20, 2004 1.892 1.892 1.861 1.872 752,452 -0.00(-0.12%)
Oct 19, 2004 1.897 1.897 1.861 1.874 763,094 -0.03(-1.42%)
Oct 18, 2004 1.883 1.901 1.865 1.901 510,355 +0.02(+1.20%)
Oct 15, 2004 1.890 1.903 1.872 1.879 606,573 -0.01(-0.36%)
Oct 14, 2004 1.879 1.890 1.874 1.885 599,035 +0.00(+0.00%)
Oct 13, 2004 1.897 1.901 1.872 1.885 941,341 +0.00(+0.12%)
Oct 12, 2004 1.888 1.897 1.879 1.883 523,657 -0.01(-0.48%)
Oct 11, 2004 1.894 1.910 1.883 1.892 675,744 -0.01(-0.59%)
Oct 08, 2004 1.917 1.917 1.890 1.903 609,233 -0.00(-0.12%)
Oct 07, 2004 1.924 1.924 1.899 1.906 463,798 -0.01(-0.59%)
Oct 06, 2004 1.908 1.926 1.908 1.917 419,014 +0.00(+0.00%)
Oct 05, 2004 1.894 1.926 1.892 1.917 667,762 +0.02(+1.19%)
Oct 04, 2004 1.879 1.917 1.876 1.894 572,431 +0.00(+0.24%)
Oct 01, 2004 1.883 1.894 1.870 1.890 441,184 +0.01(+0.36%)
Sep 30, 2004 1.863 1.883 1.858 1.883 429,212 +0.01(+0.60%)
Sep 29, 2004 1.881 1.888 1.861 1.872 679,291 -0.00(-0.24%)
Sep 28, 2004 1.872 1.892 1.861 1.876 629,186 +0.00(+0.12%)
Sep 27, 2004 1.919 1.985 1.874 1.874 1,261,477 -0.06(-3.26%)
Sep 24, 2004 1.973 1.973 1.924 1.937 1,018,050 +0.00(+0.23%)
Sep 23, 2004 1.915 1.933 1.908 1.933 840,689 +0.02(+0.82%)
Sep 22, 2004 1.897 1.928 1.888 1.917 534,299 +0.01(+0.47%)
Sep 21, 2004 1.928 1.931 1.897 1.908 799,896 -0.01(-0.35%)
Sep 20, 2004 1.910 1.924 1.910 1.915 685,055 -0.00(-0.12%)
Sep 17, 2004 1.915 1.922 1.906 1.917 471,779 +0.00(+0.12%)
Sep 16, 2004 1.910 1.924 1.906 1.915 462,024 +0.01(+0.71%)
Sep 15, 2004 1.933 1.940 1.894 1.901 406,599 -0.01(-0.47%)
Sep 14, 2004 1.890 1.940 1.890 1.910 577,308 -0.04(-1.97%)
Sep 13, 2004 1.917 1.962 1.917 1.949 822,953 +0.02(+1.29%)
Sep 10, 2004 1.962 1.976 1.922 1.924 862,416 -0.04(-1.84%)
Sep 09, 2004 1.949 1.969 1.949 1.960 593,714 +0.00(+0.12%)
Sep 08, 2004 1.955 1.962 1.940 1.958 695,253 +0.00(+0.12%)
Sep 07, 2004 1.973 1.978 1.951 1.955 588,394 -0.01(-0.46%)
Sep 03, 2004 1.958 1.985 1.944 1.964 734,273 +0.02(+1.04%)
Sep 02, 2004 1.910 1.944 1.903 1.944 877,491 +0.04(+2.13%)
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.