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 (%)
Aug 31, 2012 1.718 1.736 1.718 1.727 1,152,424 +0.02(+0.88%)
Aug 30, 2012 1.715 1.724 1.712 1.712 640,568 -0.01(-0.53%)
Aug 29, 2012 1.724 1.727 1.718 1.721 752,741 +0.02(+1.06%)
Aug 27, 2012 1.700 1.709 1.691 1.703 990,367 +0.01(+0.53%)
Aug 24, 2012 1.673 1.703 1.673 1.694 1,389,931 +0.01(+0.54%)
Aug 23, 2012 1.685 1.685 1.676 1.685 775,654 +0.00(+0.00%)
Aug 22, 2012 1.694 1.697 1.682 1.685 1,184,393 -0.01(-0.36%)
Aug 21, 2012 1.688 1.700 1.688 1.691 803,546 +0.00(+0.18%)
Aug 20, 2012 1.691 1.697 1.682 1.688 1,052,745 -0.00(-0.18%)
Aug 17, 2012 1.691 1.700 1.688 1.691 994,643 +0.00(+0.00%)
Aug 16, 2012 1.670 1.691 1.667 1.691 1,252,609 +0.02(+1.27%)
Aug 15, 2012 1.664 1.670 1.661 1.670 835,478 +0.01(+0.54%)
Aug 14, 2012 1.667 1.670 1.661 1.661 747,368 +0.00(+0.18%)
Aug 13, 2012 1.661 1.670 1.655 1.658 653,539 -0.01(-0.36%)
Aug 10, 2012 1.651 1.664 1.648 1.664 759,931 +0.00(+0.18%)
Aug 09, 2012 1.648 1.661 1.648 1.661 638,902 +0.01(+0.55%)
Aug 08, 2012 1.639 1.655 1.639 1.651 731,331 +0.00(+0.18%)
Aug 07, 2012 1.639 1.648 1.639 1.648 813,737 +0.01(+0.83%)
Aug 06, 2012 1.639 1.648 1.633 1.635 993,066 -0.00(-0.09%)
Aug 03, 2012 1.639 1.642 1.633 1.636 728,489 +0.02(+0.93%)
Aug 02, 2012 1.615 1.624 1.603 1.621 569,579 +0.00(+0.00%)
Aug 01, 2012 1.633 1.642 1.621 1.621 973,985 +0.00(+0.00%)
Jul 31, 2012 1.642 1.645 1.621 1.621 1,040,225 -0.02(-1.29%)
Jul 30, 2012 1.651 1.664 1.639 1.642 1,218,845 -0.01(-0.73%)
Jul 27, 2012 1.642 1.661 1.642 1.655 1,718,681 +0.02(+0.92%)
Jul 26, 2012 1.636 1.639 1.627 1.639 809,080 +0.03(+1.69%)
Jul 25, 2012 1.591 1.615 1.591 1.612 602,671 +0.02(+1.52%)
Jul 24, 2012 1.606 1.609 1.582 1.588 1,385,566 -0.02(-0.94%)
Jul 23, 2012 1.609 1.612 1.588 1.603 1,080,984 -0.02(-1.12%)
Jul 20, 2012 1.639 1.639 1.618 1.621 1,131,455 -0.02(-1.29%)
Jul 19, 2012 1.648 1.655 1.642 1.642 796,063 +0.00(+0.18%)
Jul 18, 2012 1.642 1.661 1.639 1.639 1,042,504 -0.00(-0.18%)
Jul 17, 2012 1.639 1.648 1.621 1.642 625,114 +0.01(+0.74%)
Jul 16, 2012 1.639 1.642 1.624 1.630 714,048 -0.01(-0.37%)
Jul 13, 2012 1.624 1.651 1.624 1.636 485,470 +0.01(+0.56%)
Jul 12, 2012 1.615 1.636 1.603 1.627 1,009,379 -0.00(-0.19%)
Jul 11, 2012 1.636 1.639 1.618 1.630 432,807 +0.00(+0.00%)
Jul 10, 2012 1.655 1.657 1.630 1.630 693,973 -0.02(-1.10%)
Jul 09, 2012 1.651 1.658 1.642 1.648 546,149 -0.00(-0.18%)
Jul 06, 2012 1.639 1.655 1.633 1.651 595,271 +0.00(+0.00%)
Jul 05, 2012 1.642 1.651 1.636 1.651 1,033,034 +0.01(+0.37%)
Jul 03, 2012 1.645 1.661 1.645 1.645 1,099,867 -0.01(-0.37%)
Jul 02, 2012 1.624 1.651 1.621 1.651 1,288,003 +0.03(+1.67%)
Jun 29, 2012 1.636 1.642 1.615 1.624 1,547,857 +0.02(+1.32%)
Jun 28, 2012 1.615 1.615 1.585 1.603 1,163,403 -0.02(-0.93%)
Jun 27, 2012 1.624 1.636 1.618 1.618 782,470 -0.00(-0.19%)
Jun 26, 2012 1.612 1.624 1.600 1.621 792,225 +0.01(+0.37%)
Jun 25, 2012 1.600 1.618 1.591 1.615 1,373,181 -0.01(-0.37%)
Jun 22, 2012 1.600 1.630 1.600 1.621 2,751,895 +0.02(+1.51%)
Jun 21, 2012 1.606 1.615 1.591 1.597 988,516 -0.01(-0.56%)
Jun 20, 2012 1.609 1.618 1.597 1.606 898,051 -0.01(-0.56%)
Jun 19, 2012 1.606 1.624 1.606 1.615 1,161,049 +0.02(+1.52%)
Jun 18, 2012 1.582 1.600 1.582 1.591 514,640 -0.00(-0.19%)
Jun 15, 2012 1.591 1.603 1.588 1.594 653,903 +0.00(+0.00%)
Jun 14, 2012 1.579 1.594 1.573 1.594 666,926 +0.02(+1.54%)
Jun 13, 2012 1.609 1.609 1.564 1.570 1,205,812 -0.03(-1.89%)
Jun 12, 2012 1.591 1.606 1.583 1.600 1,036,263 +0.01(+0.55%)
Jun 11, 2012 1.618 1.621 1.588 1.591 1,221,645 -0.02(-1.10%)
Jun 08, 2012 1.583 1.618 1.577 1.609 1,131,680 +0.02(+1.30%)
Jun 07, 2012 1.591 1.603 1.581 1.588 812,777 +0.01(+0.93%)
Jun 06, 2012 1.547 1.574 1.547 1.574 853,940 +0.05(+3.10%)
Jun 05, 2012 1.524 1.530 1.515 1.526 727,708 -0.01(-0.40%)
Jun 04, 2012 1.541 1.544 1.509 1.533 1,302,882 +0.01(+0.39%)
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.