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 )

5.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 31, 2008 2.015 2.017 1.992 1.992 578,929 -0.01(-0.58%)
Mar 28, 2008 2.015 2.038 1.999 2.003 554,410 -0.01(-0.58%)
Mar 27, 2008 2.017 2.057 2.013 2.015 648,566 -0.00(-0.12%)
Mar 26, 2008 2.017 2.109 2.013 2.017 1,210,684 -0.00(-0.23%)
Mar 25, 2008 2.031 2.041 1.992 2.022 1,317,212 +0.00(+0.23%)
Mar 24, 2008 1.975 2.020 1.973 2.017 858,149 +0.06(+3.11%)
Mar 21, 2008 1.928 1.966 1.926 1.956 738,125 +0.00(+0.00%)
Mar 20, 2008 1.928 1.966 1.926 1.956 738,125 +0.03(+1.46%)
Mar 19, 2008 1.987 1.987 1.924 1.928 975,232 -0.03(-1.67%)
Mar 18, 2008 1.924 1.966 1.919 1.961 997,426 +0.04(+2.07%)
Mar 17, 2008 1.896 1.942 1.893 1.921 811,589 -0.03(-1.32%)
Mar 14, 2008 1.994 1.994 1.926 1.947 1,093,882 -0.04(-2.01%)
Mar 13, 2008 1.978 1.996 1.959 1.987 1,102,418 -0.04(-1.74%)
Mar 12, 2008 2.043 2.045 2.015 2.022 1,026,900 -0.00(-0.12%)
Mar 11, 2008 2.003 2.031 1.982 2.024 875,178 +0.06(+2.86%)
Mar 10, 2008 2.013 2.015 1.954 1.968 1,022,009 -0.04(-1.98%)
Mar 07, 2008 2.024 2.034 1.996 2.008 1,019,803 -0.02(-1.04%)
Mar 06, 2008 2.050 2.062 2.027 2.029 437,890 -0.03(-1.48%)
Mar 05, 2008 2.067 2.099 2.027 2.059 650,985 +0.00(+0.11%)
Mar 04, 2008 2.050 2.057 2.022 2.057 812,925 +0.01(+0.57%)
Mar 03, 2008 2.083 2.083 2.031 2.045 735,649 -0.01(-0.34%)
Feb 29, 2008 2.102 2.102 2.050 2.052 695,680 -0.04(-2.01%)
Feb 28, 2008 2.106 2.106 2.088 2.095 540,142 -0.01(-0.67%)
Feb 27, 2008 2.069 2.113 2.067 2.109 735,799 +0.01(+0.56%)
Feb 26, 2008 2.078 2.106 2.076 2.097 883,697 +0.01(+0.68%)
Feb 25, 2008 2.050 2.083 2.041 2.083 639,031 +0.04(+1.72%)
Feb 22, 2008 2.027 2.055 2.013 2.048 804,940 +0.01(+0.61%)
Feb 21, 2008 2.050 2.069 2.027 2.035 672,633 -0.01(-0.72%)
Feb 20, 2008 2.022 2.052 2.013 2.050 726,836 +0.01(+0.57%)
Feb 19, 2008 2.048 2.067 2.036 2.038 660,256 +0.00(+0.12%)
Feb 18, 2008 2.027 2.036 2.017 2.036 0 +0.00(+0.00%)
Feb 15, 2008 2.027 2.036 2.017 2.036 474,172 +0.00(+0.12%)
Feb 14, 2008 2.076 2.076 2.031 2.034 662,923 -0.03(-1.49%)
Feb 13, 2008 2.067 2.069 2.043 2.064 676,474 +0.03(+1.51%)
Feb 12, 2008 2.015 2.057 2.010 2.034 723,242 +0.02(+1.05%)
Feb 11, 2008 2.003 2.015 1.996 2.013 499,660 +0.01(+0.35%)
Feb 08, 2008 2.015 2.020 1.996 2.006 548,947 -0.01(-0.46%)
Feb 07, 2008 2.006 2.029 1.996 2.015 742,201 +0.02(+1.17%)
Feb 06, 2008 2.015 2.029 1.992 1.992 718,727 +0.00(+0.00%)
Feb 05, 2008 2.027 2.027 1.992 1.992 813,070 -0.06(-2.86%)
Feb 04, 2008 2.064 2.074 2.041 2.050 632,514 -0.00(-0.11%)
Feb 01, 2008 2.015 2.057 2.015 2.052 901,217 +0.04(+1.74%)
Jan 31, 2008 1.975 2.028 1.959 2.017 906,718 +0.03(+1.41%)
Jan 30, 2008 1.985 2.034 1.978 1.989 1,119,929 -0.00(-0.24%)
Jan 29, 2008 1.966 2.001 1.961 1.994 764,633 +0.03(+1.43%)
Jan 28, 2008 1.903 1.966 1.893 1.966 831,017 +0.04(+1.94%)
Jan 25, 2008 1.945 1.968 1.900 1.928 982,915 -0.02(-0.84%)
Jan 24, 2008 1.910 1.945 1.910 1.945 1,747,736 +0.04(+1.97%)
Jan 23, 2008 1.828 1.910 1.816 1.907 1,526,693 +0.04(+1.88%)
Jan 22, 2008 1.828 1.898 1.804 1.872 3,139,015 -0.04(-2.32%)
Jan 21, 2008 1.947 1.968 1.888 1.917 0 +0.00(+0.00%)
Jan 18, 2008 1.947 1.968 1.888 1.917 1,708,821 -0.03(-1.45%)
Jan 17, 2008 2.020 2.034 1.931 1.945 1,890,713 -0.08(-4.05%)
Jan 16, 2008 2.036 2.062 2.027 2.027 997,532 -0.02(-1.14%)
Jan 15, 2008 2.097 2.097 2.050 2.050 1,030,076 -0.04(-1.91%)
Jan 14, 2008 2.102 2.103 2.085 2.090 840,791 +0.01(+0.45%)
Jan 11, 2008 2.088 2.102 2.076 2.081 864,265 -0.02(-0.89%)
Jan 10, 2008 2.097 2.109 2.074 2.099 719,154 +0.00(+0.11%)
Jan 09, 2008 2.097 2.102 2.062 2.097 1,108,850 +0.00(+0.22%)
Jan 08, 2008 2.109 2.132 2.092 2.092 869,625 -0.01(-0.56%)
Jan 07, 2008 2.118 2.127 2.097 2.104 1,118,551 -0.00(-0.22%)
Jan 04, 2008 2.125 2.127 2.109 2.109 927,623 -0.02(-1.10%)
Jan 03, 2008 2.135 2.167 2.132 2.132 1,181,994 +0.00(+0.00%)
Jan 02, 2008 2.165 2.191 2.132 2.132 1,055,389 -0.04(-1.83%)
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.