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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 1.987 2.005 1.953 2.000 612,337 +0.00(+0.23%)
Jul 30, 2002 1.953 2.012 1.946 1.996 994,106 +0.04(+2.19%)
Jul 29, 2002 1.883 1.958 1.883 1.953 1,383,413 +0.10(+5.61%)
Jul 26, 2002 1.773 1.849 1.750 1.849 1,130,674 +0.10(+5.67%)
Jul 25, 2002 1.777 1.809 1.737 1.750 1,369,667 -0.01(-0.51%)
Jul 24, 2002 1.691 1.775 1.615 1.759 2,185,083 -0.02(-0.89%)
Jul 23, 2002 1.770 1.788 1.696 1.775 2,018,364 -0.01(-0.63%)
Jul 22, 2002 1.782 1.838 1.748 1.786 2,441,813 -0.14(-7.04%)
Jul 19, 2002 1.928 1.949 1.910 1.922 881,039 +0.01(+0.59%)
Jul 17, 2002 1.899 2.005 1.879 1.910 1,447,706 -0.04(-1.97%)
Jul 12, 2002 1.969 1.994 1.942 1.949 1,020,710 +0.01(+0.47%)
Jul 11, 2002 1.985 1.987 1.827 1.940 3,440,797 -0.07(-3.70%)
Jul 10, 2002 2.043 2.043 1.996 2.014 1,248,619 -0.03(-1.33%)
Jul 09, 2002 2.070 2.070 2.041 2.041 942,228 -0.03(-1.42%)
Jul 08, 2002 2.106 2.106 2.070 2.070 1,202,948 -0.04(-1.71%)
Jul 05, 2002 2.032 2.118 2.030 2.106 913,407 +0.08(+3.78%)
Jul 04, 2002 2.052 2.086 1.985 2.030 2,378,406 +0.00(+0.00%)
Jul 03, 2002 2.052 2.086 1.985 2.030 2,378,406 -0.06(-2.70%)
Jul 02, 2002 2.199 2.215 2.030 2.086 2,962,366 -0.14(-6.28%)
Jul 01, 2002 2.251 2.296 2.212 2.226 957,304 -0.04(-1.60%)
Jun 28, 2002 2.267 2.276 2.246 2.262 493,506 +0.01(+0.50%)
Jun 27, 2002 2.282 2.287 2.244 2.251 1,180,778 -0.03(-1.38%)
Jun 26, 2002 2.294 2.300 2.226 2.282 1,539,047 -0.03(-1.27%)
Jun 25, 2002 2.278 2.368 2.273 2.312 1,677,388 +0.06(+2.50%)
Jun 21, 2002 2.246 2.253 2.224 2.255 1,331,535 +0.03(+1.42%)
Jun 20, 2002 2.341 2.364 2.210 2.224 1,700,445 -0.11(-4.64%)
Jun 19, 2002 2.334 2.357 2.330 2.332 1,116,485 -0.01(-0.39%)
Jun 18, 2002 2.368 2.386 2.334 2.341 940,898 -0.02(-0.67%)
Jun 17, 2002 2.364 2.375 2.334 2.357 1,115,598 -0.02(-0.76%)
Jun 14, 2002 2.386 2.395 2.355 2.375 995,880 -0.05(-2.05%)
Jun 12, 2002 2.431 2.454 2.393 2.424 1,864,504 -0.06(-2.36%)
Jun 11, 2002 2.499 2.515 2.481 2.483 1,107,617 -0.03(-1.26%)
Jun 10, 2002 2.508 2.539 2.494 2.515 1,028,691 +0.03(+1.18%)
Jun 07, 2002 2.503 2.512 2.481 2.485 1,218,024 -0.04(-1.61%)
Jun 06, 2002 2.567 2.567 2.515 2.526 960,408 -0.03(-1.06%)
Jun 05, 2002 2.526 2.555 2.526 2.553 794,575 +0.00(+0.09%)
May 31, 2002 2.553 2.580 2.537 2.551 655,347 +0.00(+0.18%)
May 28, 2002 2.555 2.573 2.537 2.546 688,159 -0.01(-0.35%)
May 27, 2002 2.567 2.578 2.551 2.555 316,145 +0.00(+0.00%)
May 24, 2002 2.567 2.578 2.551 2.555 316,145 -0.00(-0.09%)
May 23, 2002 2.560 2.576 2.539 2.558 668,649 -0.01(-0.44%)
May 22, 2002 2.544 2.569 2.542 2.569 740,924 +0.03(+1.15%)
May 21, 2002 2.569 2.589 2.539 2.539 571,988 -0.03(-1.14%)
May 20, 2002 2.515 2.571 2.515 2.569 775,509 +0.00(+0.18%)
May 17, 2002 2.553 2.571 2.548 2.564 476,213 +0.01(+0.35%)
May 16, 2002 2.587 2.616 2.548 2.555 960,851 -0.03(-1.31%)
May 15, 2002 2.576 2.634 2.573 2.589 1,100,522 +0.00(+0.17%)
May 14, 2002 2.576 2.589 2.560 2.585 759,547 +0.02(+0.97%)
May 13, 2002 2.528 2.571 2.515 2.560 826,944 +0.02(+0.80%)
May 10, 2002 2.537 2.546 2.519 2.539 577,308 +0.01(+0.45%)
May 09, 2002 2.517 2.546 2.517 2.528 626,083 +0.01(+0.54%)
May 08, 2002 2.508 2.528 2.499 2.515 493,506 +0.01(+0.27%)
May 07, 2002 2.526 2.533 2.503 2.508 606,573 +0.00(+0.00%)
May 06, 2002 2.535 2.537 2.503 2.508 697,027 -0.02(-0.80%)
May 03, 2002 2.512 2.548 2.488 2.528 852,661 +0.02(+0.90%)
May 02, 2002 2.494 2.512 2.481 2.506 773,735 +0.02(+0.73%)
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.