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, 2019 3.643 3.655 3.631 3.643 1,166,282 -0.01(-0.16%)
Feb 27, 2019 3.661 3.666 3.631 3.649 799,955 -0.01(-0.32%)
Feb 26, 2019 3.655 3.672 3.649 3.661 1,275,137 +0.01(+0.16%)
Feb 25, 2019 3.655 3.661 3.631 3.655 1,282,237 +0.02(+0.49%)
Feb 22, 2019 3.631 3.661 3.619 3.637 1,187,187 +0.02(+0.49%)
Feb 21, 2019 3.631 3.637 3.595 3.619 746,975 -0.02(-0.49%)
Feb 20, 2019 3.607 3.643 3.607 3.637 665,125 +0.02(+0.66%)
Feb 19, 2019 3.572 3.631 3.530 3.613 973,868 +0.03(+0.83%)
Feb 15, 2019 3.584 3.601 3.572 3.584 642,215 +0.02(+0.50%)
Feb 14, 2019 3.554 3.584 3.542 3.566 946,805 +0.01(+0.17%)
Feb 13, 2019 3.542 3.566 3.536 3.560 723,063 +0.04(+1.01%)
Feb 12, 2019 3.512 3.536 3.507 3.524 539,120 +0.04(+1.02%)
Feb 11, 2019 3.471 3.489 3.459 3.489 569,456 +0.04(+1.20%)
Feb 08, 2019 3.471 3.483 3.438 3.447 765,121 -0.04(-1.19%)
Feb 07, 2019 3.501 3.501 3.453 3.489 705,901 -0.02(-0.51%)
Feb 06, 2019 3.501 3.512 3.489 3.507 663,982 +0.02(+0.51%)
Feb 05, 2019 3.471 3.498 3.468 3.489 866,060 +0.02(+0.68%)
Feb 04, 2019 3.459 3.471 3.453 3.465 649,250 +0.02(+0.69%)
Feb 01, 2019 3.435 3.459 3.427 3.441 778,289 +0.05(+1.40%)
Jan 31, 2019 3.394 3.412 3.388 3.394 1,494,758 +0.00(+0.00%)
Jan 30, 2019 3.406 3.459 3.388 3.394 1,335,159 +0.02(+0.53%)
Jan 29, 2019 3.370 3.382 3.358 3.376 621,152 +0.02(+0.71%)
Jan 28, 2019 3.358 3.370 3.341 3.353 901,001 -0.01(-0.18%)
Jan 25, 2019 3.370 3.388 3.358 3.358 763,770 +0.01(+0.35%)
Jan 24, 2019 3.364 3.376 3.329 3.347 618,632 -0.01(-0.18%)
Jan 23, 2019 3.370 3.400 3.323 3.353 970,782 -0.01(-0.18%)
Jan 22, 2019 3.388 3.394 3.335 3.358 1,114,314 -0.04(-1.22%)
Jan 18, 2019 3.376 3.409 3.364 3.400 1,061,073 +0.05(+1.41%)
Jan 17, 2019 3.347 3.370 3.347 3.353 819,869 +0.01(+0.18%)
Jan 16, 2019 3.293 3.358 3.293 3.347 986,612 +0.04(+1.25%)
Jan 15, 2019 3.240 3.311 3.240 3.305 1,134,015 +0.07(+2.20%)
Jan 14, 2019 3.234 3.264 3.228 3.234 1,401,343 -0.01(-0.37%)
Jan 11, 2019 3.252 3.270 3.243 3.246 914,532 -0.01(-0.36%)
Jan 10, 2019 3.264 3.276 3.234 3.258 761,852 -0.01(-0.18%)
Jan 09, 2019 3.240 3.287 3.222 3.264 1,361,940 +0.04(+1.10%)
Jan 08, 2019 3.204 3.240 3.181 3.228 1,040,625 +0.07(+2.06%)
Jan 07, 2019 3.086 3.181 3.086 3.163 1,294,590 +0.08(+2.69%)
Jan 04, 2019 3.074 3.122 3.062 3.080 1,126,747 +0.05(+1.56%)
Jan 03, 2019 3.086 3.092 3.015 3.033 929,203 -0.05(-1.54%)
Jan 02, 2019 2.985 3.092 2.973 3.080 1,048,172 +0.06(+1.96%)
Dec 31, 2018 3.050 3.080 3.009 3.021 2,176,847 -0.01(-0.20%)
Dec 28, 2018 3.050 3.068 2.991 3.027 2,820,244 +0.00(+0.00%)
Dec 27, 2018 3.003 3.033 2.914 3.027 3,115,199 +0.01(+0.20%)
Dec 26, 2018 2.849 3.021 2.843 3.021 1,915,368 +0.17(+6.03%)
Dec 24, 2018 2.873 2.873 2.814 2.849 1,624,447 -0.03(-1.03%)
Dec 21, 2018 2.985 2.991 2.861 2.879 3,895,161 -0.12(-3.95%)
Dec 20, 2018 3.139 3.151 2.944 2.997 3,233,568 -0.17(-5.24%)
Dec 19, 2018 3.181 3.193 3.110 3.163 2,239,252 -0.01(-0.19%)
Dec 18, 2018 3.151 3.187 3.133 3.169 2,778,427 +0.04(+1.13%)
Dec 17, 2018 3.258 3.276 3.127 3.133 3,673,204 -0.12(-3.64%)
Dec 14, 2018 3.311 3.376 3.246 3.252 3,175,117 -0.07(-2.14%)
Dec 13, 2018 3.335 3.358 3.305 3.323 1,045,295 +0.00(+0.00%)
Dec 12, 2018 3.341 3.376 3.317 3.323 1,188,454 +0.02(+0.72%)
Dec 11, 2018 3.364 3.388 3.286 3.299 1,642,901 -0.04(-1.24%)
Dec 10, 2018 3.400 3.400 3.264 3.341 2,486,579 -0.07(-1.91%)
Dec 07, 2018 3.430 3.465 3.364 3.406 1,384,207 -0.04(-1.20%)
Dec 06, 2018 3.424 3.459 3.358 3.447 2,810,827 -0.03(-0.85%)
Dec 04, 2018 3.540 3.557 3.448 3.477 2,118,680 -0.07(-1.94%)
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.