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 )

5.460 +0.010 (+0.19%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 14, 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, 2009 1.172 1.176 1.162 1.167 991,382 -0.01(-0.80%)
Aug 28, 2009 1.176 1.186 1.169 1.176 650,542 +0.00(+0.00%)
Aug 27, 2009 1.188 1.188 1.160 1.176 1,017,233 -0.01(-0.59%)
Aug 26, 2009 1.176 1.186 1.172 1.183 924,089 +0.01(+0.50%)
Aug 25, 2009 1.190 1.195 1.162 1.177 1,504,444 -0.00(-0.30%)
Aug 24, 2009 1.172 1.193 1.166 1.181 1,267,627 +0.01(+1.20%)
Aug 21, 2009 1.195 1.209 1.160 1.167 1,987,549 -0.01(-1.19%)
Aug 20, 2009 1.101 1.181 1.101 1.181 1,584,059 +0.08(+7.46%)
Aug 19, 2009 1.082 1.111 1.082 1.099 1,234,141 -0.00(-0.42%)
Aug 18, 2009 1.122 1.129 1.094 1.104 1,823,561 +0.00(+0.43%)
Aug 17, 2009 1.125 1.125 1.066 1.099 1,718,039 -0.05(-4.49%)
Aug 14, 2009 1.157 1.164 1.141 1.150 1,045,082 -0.01(-1.20%)
Aug 13, 2009 1.160 1.178 1.153 1.164 1,057,860 -0.00(-0.20%)
Aug 12, 2009 1.150 1.172 1.148 1.167 1,002,748 +0.01(+0.61%)
Aug 11, 2009 1.174 1.183 1.148 1.160 1,302,390 -0.01(-1.20%)
Aug 10, 2009 1.193 1.207 1.174 1.174 1,334,677 -0.01(-1.18%)
Aug 07, 2009 1.183 1.207 1.183 1.188 1,086,379 +0.02(+1.40%)
Aug 06, 2009 1.179 1.187 1.164 1.172 741,782 -0.01(-0.79%)
Aug 05, 2009 1.164 1.181 1.162 1.181 1,066,149 +0.01(+0.80%)
Aug 04, 2009 1.169 1.179 1.162 1.172 994,639 -0.00(-0.40%)
Aug 03, 2009 1.162 1.176 1.157 1.176 1,053,908 +0.03(+2.66%)
Jul 31, 2009 1.169 1.169 1.141 1.146 888,818 -0.00(-0.20%)
Jul 30, 2009 1.141 1.169 1.139 1.148 1,114,249 +0.00(+0.41%)
Jul 29, 2009 1.146 1.150 1.132 1.143 616,803 -0.01(-0.81%)
Jul 28, 2009 1.125 1.160 1.122 1.153 971,101 +0.01(+1.23%)
Jul 27, 2009 1.118 1.148 1.118 1.139 1,187,039 +0.02(+1.46%)
Jul 24, 2009 1.071 1.143 1.059 1.122 9,999 +0.04(+3.68%)
Jul 23, 2009 1.057 1.090 1.057 1.082 1,420,532 +0.02(+1.54%)
Jul 22, 2009 1.061 1.068 1.043 1.066 622,416 +0.00(+0.22%)
Jul 21, 2009 1.054 1.066 1.033 1.064 1,103,690 +0.01(+0.89%)
Jul 20, 2009 1.029 1.054 1.029 1.054 1,455,482 +0.01(+0.67%)
Jul 17, 2009 1.033 1.052 1.033 1.047 772,849 +0.01(+0.90%)
Jul 16, 2009 1.047 1.050 1.022 1.038 1,110,655 -0.01(-0.67%)
Jul 15, 2009 1.026 1.054 1.026 1.045 1,085,508 +0.03(+2.76%)
Jul 14, 2009 0.9934 1.026 0.9925 1.017 848,644 +0.02(+2.36%)
Jul 13, 2009 0.9606 0.9934 0.9560 0.9934 848,947 +0.03(+3.41%)
Jul 10, 2009 0.9606 0.9625 0.9372 0.9606 882,122 -0.00(-0.24%)
Jul 09, 2009 0.9606 0.9724 0.9442 0.9630 1,511,115 +0.02(+2.24%)
Jul 08, 2009 1.000 1.005 0.9232 0.9419 2,472,319 -0.05(-4.96%)
Jul 07, 2009 1.026 1.033 0.9888 0.9911 909,318 -0.04(-4.08%)
Jul 06, 2009 1.040 1.064 1.029 1.033 869,164 -0.01(-0.90%)
Jul 02, 2009 1.054 1.059 1.040 1.043 874,845 -0.03(-3.05%)
Jul 01, 2009 1.059 1.080 1.059 1.075 794,500 +0.02(+2.00%)
Jun 30, 2009 1.085 1.087 1.036 1.054 908,306 -0.02(-1.53%)
Jun 29, 2009 1.057 1.078 1.047 1.071 722,303 +0.02(+2.01%)
Jun 26, 2009 1.057 1.066 1.038 1.050 903,825 -0.00(-0.22%)
Jun 25, 2009 1.045 1.054 1.033 1.052 1,031,826 +0.02(+2.28%)
Jun 24, 2009 1.033 1.099 1.010 1.029 2,305,646 +0.02(+1.86%)
Jun 23, 2009 1.082 1.085 1.005 1.010 2,613,606 -0.06(-5.27%)
Jun 22, 2009 1.050 1.073 1.019 1.066 1,904,891 +0.02(+1.56%)
Jun 19, 2009 1.029 1.054 1.015 1.050 1,006,892 +0.04(+4.19%)
Jun 18, 2009 1.005 1.061 0.9841 1.008 2,363,221 +0.02(+2.14%)
Jun 17, 2009 1.059 1.059 0.9630 0.9864 2,905,967 -0.08(-7.68%)
Jun 16, 2009 1.106 1.113 1.066 1.068 1,387,771 -0.02(-1.51%)
Jun 15, 2009 1.146 1.153 1.061 1.085 2,198,784 -0.09(-7.59%)
Jun 12, 2009 1.186 1.202 1.160 1.174 2,784,078 -0.04(-3.09%)
Jun 11, 2009 1.202 1.216 1.195 1.211 2,209,045 +0.02(+1.77%)
Jun 10, 2009 1.195 1.204 1.176 1.190 1,296,363 +0.01(+0.80%)
Jun 09, 2009 1.190 1.195 1.174 1.181 2,006,205 +0.01(+0.60%)
Jun 08, 2009 1.179 1.188 1.162 1.174 1,780,962 -0.00(-0.04%)
Jun 05, 2009 1.207 1.211 1.167 1.174 2,407,753 -0.02(-1.34%)
Jun 04, 2009 1.162 1.193 1.153 1.190 1,913,031 +0.03(+2.83%)
Jun 03, 2009 1.136 1.169 1.132 1.157 1,521,158 +0.01(+1.02%)
Jun 02, 2009 1.115 1.169 1.113 1.146 1,951,664 +0.03(+2.95%)
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.