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 )

5.290 -0.030 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Feb 28, 2007 2.210 2.249 2.188 2.240 1,993,533 +0.02(+1.12%)
Feb 27, 2007 2.271 2.271 2.201 2.215 2,026,789 -0.06(-2.77%)
Feb 26, 2007 2.267 2.278 2.260 2.278 815,193 +0.01(+0.50%)
Feb 23, 2007 2.244 2.267 2.244 2.267 698,801 +0.02(+0.70%)
Feb 22, 2007 2.255 2.260 2.242 2.251 703,678 -0.00(-0.20%)
Feb 21, 2007 2.249 2.262 2.244 2.255 789,254 +0.00(+0.00%)
Feb 20, 2007 2.253 2.255 2.242 2.255 971,049 +0.01(+0.30%)
Feb 16, 2007 2.244 2.253 2.240 2.249 838,915 -0.01(-0.30%)
Feb 15, 2007 2.251 2.255 2.228 2.255 1,056,182 +0.01(+0.50%)
Feb 14, 2007 2.228 2.249 2.224 2.244 997,924 +0.01(+0.50%)
Feb 13, 2007 2.217 2.233 2.212 2.233 882,218 +0.02(+0.92%)
Feb 12, 2007 2.212 2.224 2.192 2.212 837,807 -0.01(-0.31%)
Feb 09, 2007 2.224 2.233 2.210 2.219 785,264 +0.00(+0.20%)
Feb 08, 2007 2.226 2.228 2.212 2.215 869,510 -0.01(-0.30%)
Feb 07, 2007 2.237 2.253 2.221 2.221 1,289,855 -0.02(-0.81%)
Feb 06, 2007 2.237 2.251 2.237 2.240 779,056 +0.00(+0.16%)
Feb 05, 2007 2.235 2.237 2.221 2.236 809,651 +0.00(+0.15%)
Feb 02, 2007 2.242 2.258 2.233 2.233 1,054,852 -0.02(-0.80%)
Feb 01, 2007 2.226 2.255 2.224 2.251 1,057,069 +0.02(+0.81%)
Jan 31, 2007 2.210 2.240 2.201 2.233 936,464 +0.02(+0.71%)
Jan 30, 2007 2.203 2.217 2.199 2.217 658,451 +0.02(+0.92%)
Jan 29, 2007 2.212 2.219 2.194 2.197 798,566 -0.01(-0.41%)
Jan 26, 2007 2.203 2.224 2.201 2.206 1,031,795 +0.00(+0.10%)
Jan 25, 2007 2.219 2.224 2.203 2.203 769,745 -0.02(-0.71%)
Jan 24, 2007 2.221 2.235 2.212 2.219 1,107,174 +0.01(+0.41%)
Jan 23, 2007 2.199 2.224 2.199 2.210 856,652 +0.01(+0.51%)
Jan 22, 2007 2.233 2.233 2.199 2.199 856,208 -0.03(-1.22%)
Jan 19, 2007 2.217 2.233 2.203 2.226 1,479,631 +0.02(+0.82%)
Jan 18, 2007 2.197 2.215 2.192 2.208 1,142,202 +0.01(+0.62%)
Jan 17, 2007 2.217 2.217 2.190 2.194 989,672 -0.01(-0.61%)
Jan 16, 2007 2.199 2.210 2.185 2.208 1,136,881 +0.02(+1.03%)
Jan 12, 2007 2.174 2.206 2.163 2.185 1,128,457 +0.01(+0.52%)
Jan 11, 2007 2.156 2.176 2.156 2.174 705,895 +0.01(+0.52%)
Jan 10, 2007 2.152 2.163 2.145 2.163 796,792 +0.01(+0.52%)
Jan 09, 2007 2.147 2.154 2.138 2.152 1,172,354 +0.01(+0.53%)
Jan 08, 2007 2.145 2.152 2.140 2.140 758,660 +0.00(+0.00%)
Jan 05, 2007 2.136 2.145 2.127 2.140 975,927 -0.00(-0.05%)
Jan 04, 2007 2.131 2.143 2.120 2.141 777,283 +0.01(+0.69%)
Jan 03, 2007 2.131 2.145 2.120 2.127 1,676,945 +0.00(+0.21%)
Dec 29, 2006 2.120 2.136 2.118 2.122 1,102,296 +0.01(+0.43%)
Dec 28, 2006 2.136 2.136 2.111 2.113 1,182,552 -0.02(-0.95%)
Dec 27, 2006 2.113 2.138 2.109 2.134 1,576,736 +0.02(+1.07%)
Dec 26, 2006 2.111 2.118 2.097 2.111 911,190 +0.00(+0.11%)
Dec 22, 2006 2.124 2.129 2.102 2.109 857,538 -0.01(-0.64%)
Dec 21, 2006 2.147 2.147 2.057 2.122 2,974,338 -0.02(-0.95%)
Dec 20, 2006 2.154 2.165 2.138 2.143 1,064,607 -0.01(-0.52%)
Dec 19, 2006 2.156 2.170 2.134 2.154 1,672,067 +0.00(+0.00%)
Dec 18, 2006 2.176 2.228 1.955 2.154 1,915,051 -0.00(-0.21%)
Dec 15, 2006 2.149 2.158 2.145 2.158 1,189,646 +0.01(+0.63%)
Dec 14, 2006 2.131 2.149 2.129 2.145 1,349,271 +0.02(+0.74%)
Dec 13, 2006 2.134 2.138 2.120 2.129 1,031,795 +0.00(+0.21%)
Dec 12, 2006 2.143 2.149 2.124 2.124 1,139,985 -0.01(-0.63%)
Dec 11, 2006 2.149 2.158 2.138 2.138 1,257,487 -0.07(-3.07%)
Dec 08, 2006 2.199 2.215 2.192 2.206 1,401,149 +0.01(+0.31%)
Dec 07, 2006 2.199 2.210 2.192 2.199 1,077,466 +0.00(+0.00%)
Dec 06, 2006 2.185 2.199 2.172 2.199 1,300,053 +0.02(+0.93%)
Dec 05, 2006 2.158 2.181 2.158 2.179 842,019 +0.02(+1.05%)
Dec 04, 2006 2.147 2.176 2.147 2.156 1,276,110 -0.00(-0.10%)
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.