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 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 24, 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 (%)
Jul 31, 2023 5.221 5.267 5.202 5.221 568,945 +0.00(+0.00%)
Jul 28, 2023 5.211 5.221 5.193 5.221 366,988 +0.05(+0.89%)
Jul 27, 2023 5.248 5.248 5.175 5.175 490,708 -0.05(-0.88%)
Jul 26, 2023 5.257 5.262 5.211 5.221 571,311 -0.03(-0.53%)
Jul 25, 2023 5.276 5.294 5.230 5.248 303,798 +0.00(+0.00%)
Jul 24, 2023 5.267 5.294 5.248 5.248 299,911 -0.02(-0.35%)
Jul 21, 2023 5.313 5.313 5.248 5.267 358,839 -0.02(-0.35%)
Jul 20, 2023 5.304 5.331 5.276 5.285 347,716 -0.04(-0.69%)
Jul 19, 2023 5.359 5.377 5.313 5.322 422,071 -0.04(-0.69%)
Jul 18, 2023 5.294 5.359 5.280 5.359 315,096 +0.06(+1.22%)
Jul 17, 2023 5.322 5.322 5.276 5.294 267,779 +0.00(+0.00%)
Jul 14, 2023 5.386 5.386 5.259 5.294 424,426 -0.05(-0.86%)
Jul 13, 2023 5.350 5.386 5.331 5.340 448,725 -0.01(-0.17%)
Jul 12, 2023 5.340 5.396 5.313 5.350 650,060 +0.08(+1.57%)
Jul 11, 2023 5.276 5.313 5.257 5.267 298,834 +0.01(+0.18%)
Jul 10, 2023 5.221 5.257 5.175 5.257 479,417 +0.06(+1.06%)
Jul 07, 2023 5.257 5.276 5.202 5.202 691,238 -0.03(-0.53%)
Jul 06, 2023 5.294 5.299 5.211 5.230 311,939 -0.10(-1.90%)
Jul 05, 2023 5.377 5.377 5.294 5.331 485,047 -0.07(-1.36%)
Jul 03, 2023 5.350 5.414 5.331 5.405 286,284 +0.06(+1.21%)
Jun 30, 2023 5.350 5.368 5.332 5.340 267,004 +0.03(+0.52%)
Jun 29, 2023 5.257 5.350 5.248 5.313 431,212 +0.04(+0.70%)
Jun 28, 2023 5.322 5.322 5.267 5.276 247,416 -0.01(-0.17%)
Jun 27, 2023 5.313 5.354 5.276 5.285 403,396 -0.03(-0.52%)
Jun 26, 2023 5.221 5.386 5.202 5.313 1,134,557 +0.06(+1.23%)
Jun 23, 2023 5.248 5.322 5.202 5.248 1,400,683 +0.02(+0.35%)
Jun 22, 2023 5.129 5.230 5.083 5.230 665,590 +0.11(+2.16%)
Jun 21, 2023 5.110 5.165 5.092 5.119 452,062 -0.02(-0.36%)
Jun 20, 2023 5.147 5.147 5.101 5.138 392,922 +0.00(+0.00%)
Jun 16, 2023 5.221 5.248 5.119 5.138 707,025 -0.07(-1.41%)
Jun 15, 2023 5.138 5.211 5.129 5.211 716,740 +0.23(+4.62%)
May 08, 2023 4.981 4.999 4.954 4.981 228,818 +0.02(+0.36%)
May 05, 2023 4.936 4.972 4.936 4.963 422,655 +0.04(+0.91%)
May 04, 2023 4.981 4.981 4.901 4.919 462,522 -0.05(-1.08%)
May 03, 2023 4.999 5.031 4.963 4.972 385,251 -0.02(-0.36%)
May 02, 2023 5.035 5.062 4.936 4.990 514,586 -0.06(-1.24%)
May 01, 2023 5.089 5.129 5.035 5.053 587,673 -0.02(-0.35%)
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%)
Feb 01, 2023 5.121 5.191 5.073 5.147 386,227 +0.04(+0.86%)
Jan 31, 2023 5.042 5.103 5.042 5.103 289,371 +0.09(+1.74%)
Jan 30, 2023 5.051 5.077 5.016 5.016 326,111 -0.06(-1.20%)
Jan 27, 2023 5.042 5.156 5.042 5.077 435,177 +0.01(+0.17%)
Jan 26, 2023 5.051 5.086 5.038 5.068 297,990 +0.03(+0.69%)
Jan 25, 2023 4.955 5.042 4.938 5.034 460,078 +0.07(+1.32%)
Jan 24, 2023 4.990 5.016 3.978 4.968 426,431 -0.02(-0.44%)
Jan 23, 2023 4.955 5.077 4.955 4.990 419,959 +0.04(+0.88%)
Jan 20, 2023 4.938 4.946 4.872 4.946 332,259 +0.05(+1.07%)
Jan 19, 2023 4.920 4.964 4.885 4.894 736,547 -0.03(-0.53%)
Jan 18, 2023 4.990 4.990 4.877 4.920 597,203 -0.03(-0.70%)
Jan 17, 2023 4.999 5.025 4.911 4.955 614,010 -0.03(-0.53%)
Jan 13, 2023 4.955 5.007 4.947 4.981 372,971 -0.02(-0.35%)
Jan 12, 2023 4.955 5.034 4.916 4.999 393,500 +0.06(+1.24%)
Jan 11, 2023 4.868 4.964 4.850 4.938 395,785 +0.09(+1.80%)
Jan 10, 2023 4.807 4.877 4.798 4.850 447,349 +0.07(+1.46%)
Jan 09, 2023 4.816 4.885 4.772 4.781 492,736 +0.01(+0.18%)
Jan 06, 2023 4.789 4.824 4.754 4.772 584,071 +0.03(+0.55%)
Jan 05, 2023 4.807 4.807 4.716 4.746 324,215 -0.07(-1.45%)
Jan 04, 2023 4.789 4.824 4.763 4.816 314,162 +0.05(+1.10%)
Jan 03, 2023 4.781 4.807 4.698 4.763 398,814 -0.02(-0.37%)
Dec 30, 2022 4.720 4.781 4.685 4.781 472,528 +0.06(+1.29%)
Dec 29, 2022 4.728 4.798 4.711 4.720 440,506 +0.00(+0.00%)
Dec 28, 2022 4.877 4.903 4.720 4.720 671,158 -0.17(-3.57%)
Dec 27, 2022 4.842 4.903 4.842 4.894 403,583 +0.05(+1.08%)
Dec 23, 2022 4.798 4.879 4.798 4.842 401,610 +0.01(+0.18%)
Dec 22, 2022 4.920 4.920 4.781 4.833 402,971 -0.10(-1.95%)
Dec 21, 2022 4.868 4.954 4.868 4.929 319,409 +0.08(+1.62%)
Dec 20, 2022 4.877 4.929 4.842 4.850 605,325 -0.08(-1.59%)
Dec 19, 2022 4.964 5.068 4.894 4.929 749,374 -0.02(-0.35%)
Dec 16, 2022 5.042 5.130 4.911 4.946 1,715,214 -0.04(-0.87%)
Dec 15, 2022 4.920 4.990 4.855 4.990 668,108 +0.01(+0.18%)
Dec 14, 2022 4.981 5.098 4.929 4.981 554,845 +0.00(+0.00%)
Dec 13, 2022 5.103 5.144 4.955 4.981 739,334 -0.02(-0.35%)
Dec 12, 2022 5.034 5.042 4.955 4.999 735,528 -0.04(-0.87%)
Dec 09, 2022 5.060 5.103 5.025 5.042 367,690 -0.03(-0.69%)
Dec 08, 2022 5.138 5.159 5.060 5.077 505,559 -0.02(-0.34%)
Dec 07, 2022 5.103 5.163 5.085 5.095 592,893 -0.03(-0.66%)
Dec 06, 2022 5.061 5.129 5.044 5.129 546,005 +0.07(+1.34%)
Dec 05, 2022 5.205 5.205 5.061 5.061 924,180 -0.18(-3.41%)
Dec 02, 2022 5.188 5.265 5.170 5.239 558,337 +0.01(+0.16%)
Dec 01, 2022 5.231 5.265 5.190 5.231 488,130 +0.02(+0.33%)
Nov 30, 2022 5.120 5.231 5.082 5.214 542,774 +0.10(+2.00%)
Nov 29, 2022 5.035 5.112 5.035 5.112 473,750 +0.09(+1.69%)
Nov 28, 2022 5.018 5.052 5.001 5.027 439,217 -0.03(-0.51%)
Nov 25, 2022 4.976 5.069 4.976 5.052 220,829 +0.02(+0.34%)
Nov 23, 2022 5.001 5.059 5.001 5.035 344,521 +0.03(+0.68%)
Nov 22, 2022 4.882 5.039 4.882 5.001 490,827 +0.13(+2.62%)
Nov 21, 2022 4.848 4.891 4.822 4.874 453,976 +0.03(+0.53%)
Nov 18, 2022 4.925 4.933 4.840 4.848 500,928 -0.03(-0.52%)
Nov 17, 2022 4.788 4.908 4.780 4.874 753,989 +0.01(+0.17%)
Nov 16, 2022 4.933 4.941 4.865 4.865 485,166 -0.09(-1.72%)
Nov 15, 2022 4.967 5.001 4.908 4.950 572,203 +0.08(+1.57%)
Nov 14, 2022 4.865 4.950 4.831 4.874 529,757 +0.02(+0.35%)
Nov 11, 2022 4.840 4.897 4.801 4.857 406,986 +0.04(+0.88%)
Nov 10, 2022 4.686 4.814 4.652 4.814 600,610 +0.27(+5.99%)
Nov 09, 2022 4.661 4.661 4.525 4.542 372,468 -0.10(-2.20%)
Nov 08, 2022 4.652 4.669 4.597 4.644 397,008 +0.04(+0.92%)
Nov 07, 2022 4.567 4.618 4.559 4.601 383,806 +0.05(+1.12%)
Nov 04, 2022 4.550 4.614 4.508 4.550 432,823 +0.03(+0.56%)
Nov 03, 2022 4.508 4.559 4.457 4.525 459,609 -0.01(-0.19%)
Nov 02, 2022 4.618 4.533 4.533 848,856 -0.11(-2.38%)
Nov 01, 2022 4.610 4.661 4.589 4.644 447,108 +0.07(+1.49%)
Oct 31, 2022 4.567 4.609 4.533 4.576 421,551 -0.01(-0.19%)
Oct 28, 2022 4.542 4.592 4.538 4.584 536,064 +0.08(+1.70%)
Oct 27, 2022 4.499 4.550 4.492 4.508 298,803 +0.05(+1.15%)
Oct 26, 2022 4.465 4.533 4.448 4.457 465,431 -0.01(-0.19%)
Oct 25, 2022 4.397 4.482 4.383 4.465 506,436 +0.09(+2.14%)
Oct 24, 2022 4.363 4.398 4.329 4.372 416,472 +0.03(+0.59%)
Oct 21, 2022 4.261 4.350 4.248 4.346 635,217 +0.07(+1.59%)
Oct 20, 2022 4.261 4.321 4.261 4.278 839,150 +0.01(+0.20%)
Oct 19, 2022 4.312 4.338 4.244 4.270 514,194 -0.06(-1.38%)
Oct 18, 2022 4.346 4.431 4.295 4.329 848,850 +0.06(+1.39%)
Oct 17, 2022 4.261 4.329 4.248 4.270 704,750 +0.04(+1.01%)
Oct 14, 2022 4.389 4.389 4.193 4.227 779,661 -0.10(-2.36%)
Oct 13, 2022 4.236 4.372 4.117 4.329 1,689,233 +0.04(+0.99%)
Oct 12, 2022 4.389 4.406 4.278 4.287 1,008,108 -0.14(-3.26%)
Oct 11, 2022 4.465 4.516 4.397 4.431 648,638 -0.06(-1.33%)
Oct 10, 2022 4.550 4.609 4.482 4.491 518,061 -0.08(-1.68%)
Oct 07, 2022 4.627 4.652 4.542 4.567 605,241 -0.10(-2.19%)
Oct 06, 2022 4.763 4.805 4.652 4.669 566,473 -0.11(-2.31%)
Oct 05, 2022 4.831 4.848 4.763 4.780 400,812 -0.13(-2.60%)
Oct 04, 2022 4.814 4.933 4.814 4.908 546,251 +0.19(+3.96%)
Oct 03, 2022 4.720 4.805 4.678 4.720 951,858 +0.04(+0.91%)
Sep 30, 2022 4.720 4.780 4.661 4.678 375,907 -0.04(-0.90%)
Sep 29, 2022 4.797 4.797 4.664 4.720 806,063 -0.11(-2.29%)
Sep 28, 2022 4.822 4.877 4.797 4.831 473,041 +0.02(+0.35%)
Sep 27, 2022 4.984 5.018 4.771 4.814 607,755 -0.09(-1.74%)
Sep 26, 2022 4.899 5.052 4.874 4.899 998,360 -0.06(-1.20%)
Sep 23, 2022 4.950 5.061 4.874 4.959 2,177,819 -0.03(-0.51%)
Sep 22, 2022 4.908 5.001 4.857 4.984 768,445 +0.02(+0.34%)
Sep 21, 2022 5.001 5.086 4.916 4.967 742,066 -0.02(-0.34%)
Sep 20, 2022 5.137 5.137 4.942 4.984 962,374 -0.19(-3.62%)
Sep 19, 2022 5.103 5.171 5.098 5.171 345,244 +0.04(+0.83%)
Sep 16, 2022 5.163 5.163 5.103 5.129 602,511 -0.09(-1.79%)
Sep 15, 2022 5.299 5.308 5.201 5.222 494,992 -0.11(-2.07%)
Sep 14, 2022 5.266 5.341 5.233 5.333 838,583 +0.09(+1.74%)
Sep 13, 2022 5.358 5.358 5.233 5.241 587,205 -0.18(-3.37%)
Sep 12, 2022 5.399 5.457 5.399 5.424 392,596 +0.05(+0.93%)
Sep 09, 2022 5.316 5.399 5.316 5.374 302,677 +0.07(+1.41%)
Sep 08, 2022 5.241 5.308 5.208 5.300 331,632 +0.06(+1.11%)
Sep 07, 2022 5.150 5.275 5.150 5.241 312,241 +0.05(+0.96%)
Sep 06, 2022 5.167 5.208 5.129 5.192 379,960 +0.02(+0.48%)
Sep 02, 2022 5.208 5.262 5.167 5.167 410,514 -0.04(-0.80%)
Sep 01, 2022 5.150 5.241 5.125 5.208 479,223 +0.00(+0.00%)
Aug 31, 2022 5.175 5.212 5.150 5.208 286,580 +0.04(+0.80%)
Aug 30, 2022 5.225 5.233 5.129 5.167 330,728 -0.02(-0.48%)
Aug 29, 2022 5.175 5.225 5.158 5.192 345,773 -0.02(-0.48%)
Aug 26, 2022 5.283 5.291 5.208 5.217 428,869 -0.05(-0.95%)
Aug 25, 2022 5.241 5.300 5.217 5.266 274,818 +0.02(+0.32%)
Aug 24, 2022 5.158 5.266 5.158 5.250 243,396 +0.05(+0.96%)
Aug 23, 2022 5.192 5.217 5.158 5.200 271,020 +0.01(+0.16%)
Aug 22, 2022 5.192 5.208 5.125 5.192 341,561 -0.04(-0.79%)
Aug 19, 2022 5.333 5.333 5.167 5.233 546,575 -0.11(-2.02%)
Aug 18, 2022 5.391 5.478 5.316 5.341 538,964 -0.06(-1.08%)
Aug 17, 2022 5.349 5.399 5.291 5.399 287,547 +0.04(+0.78%)
Aug 16, 2022 5.333 5.399 5.333 5.358 211,977 +0.01(+0.16%)
Aug 15, 2022 5.316 5.388 5.283 5.349 301,851 +0.01(+0.16%)
Aug 12, 2022 5.291 5.358 5.283 5.341 300,200 +0.05(+0.94%)
Aug 11, 2022 5.225 5.320 5.225 5.291 473,496 +0.07(+1.27%)
Aug 10, 2022 5.217 5.258 5.192 5.225 343,539 +0.08(+1.62%)
Aug 09, 2022 5.183 5.232 5.001 5.142 791,049 -0.05(-0.96%)
Aug 08, 2022 5.183 5.258 5.175 5.192 355,339 +0.01(+0.16%)
Aug 05, 2022 5.192 5.233 5.176 5.183 329,310 -0.03(-0.64%)
Aug 04, 2022 5.308 5.308 5.208 5.217 341,410 -0.07(-1.26%)
Aug 03, 2022 5.217 5.283 5.200 5.283 261,710 +0.10(+1.92%)
Aug 02, 2022 5.192 5.266 5.183 5.183 359,553 -0.03(-0.64%)
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.