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 )

5.540 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
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.