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 )

5.450 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2020 3.792 3.806 3.785 3.806 502,421 +0.02(+0.55%)
Aug 28, 2020 3.799 3.804 3.778 3.785 667,357 -0.02(-0.55%)
Aug 27, 2020 3.799 3.820 3.792 3.806 594,256 +0.01(+0.18%)
Aug 26, 2020 3.799 3.806 3.785 3.799 493,279 +0.01(+0.18%)
Aug 25, 2020 3.806 3.806 3.778 3.792 508,571 +0.00(+0.00%)
Aug 24, 2020 3.806 3.806 3.778 3.792 485,224 +0.03(+0.92%)
Aug 21, 2020 3.730 3.764 3.723 3.757 605,795 +0.02(+0.56%)
Aug 20, 2020 3.737 3.744 3.737 3.737 455,686 -0.01(-0.18%)
Aug 19, 2020 3.751 3.785 3.737 3.744 613,792 -0.03(-0.73%)
Aug 18, 2020 3.806 3.806 3.757 3.771 781,202 -0.03(-0.73%)
Aug 17, 2020 3.806 3.806 3.785 3.799 611,895 -0.01(-0.18%)
Aug 14, 2020 3.778 3.806 3.771 3.806 366,483 +0.02(+0.55%)
Aug 13, 2020 3.792 3.799 3.757 3.785 549,091 +0.00(+0.00%)
Aug 12, 2020 3.757 3.792 3.757 3.785 461,930 +0.06(+1.67%)
Aug 11, 2020 3.737 3.771 3.716 3.723 908,005 +0.01(+0.37%)
Aug 10, 2020 3.640 3.716 3.637 3.709 873,721 +0.10(+2.68%)
Aug 07, 2020 3.612 3.633 3.605 3.612 704,786 +0.00(+0.00%)
Aug 06, 2020 3.578 3.626 3.564 3.612 858,713 +0.05(+1.36%)
Aug 05, 2020 3.578 3.619 3.550 3.564 1,140,260 +0.03(+0.78%)
Aug 04, 2020 3.460 3.578 3.460 3.536 1,630,297 +0.06(+1.79%)
Aug 03, 2020 3.474 3.495 3.460 3.474 607,269 +0.01(+0.20%)
Jul 31, 2020 3.460 3.467 3.411 3.467 919,675 +0.01(+0.40%)
Jul 30, 2020 3.439 3.460 3.405 3.453 590,329 +0.00(+0.00%)
Jul 29, 2020 3.425 3.460 3.425 3.453 886,524 +0.03(+1.01%)
Jul 28, 2020 3.425 3.432 3.411 3.418 389,417 -0.03(-0.80%)
Jul 27, 2020 3.446 3.460 3.418 3.446 542,185 +0.02(+0.61%)
Jul 24, 2020 3.446 3.460 3.405 3.425 569,522 -0.02(-0.60%)
Jul 23, 2020 3.481 3.488 3.425 3.446 821,255 -0.03(-0.80%)
Jul 22, 2020 3.515 3.515 3.474 3.474 493,851 -0.04(-1.18%)
Jul 21, 2020 3.557 3.557 3.508 3.515 487,036 -0.01(-0.39%)
Jul 20, 2020 3.508 3.536 3.488 3.529 490,199 +0.02(+0.59%)
Jul 17, 2020 3.460 3.515 3.444 3.508 674,005 +0.06(+1.81%)
Jul 16, 2020 3.432 3.446 3.411 3.446 468,966 +0.03(+0.81%)
Jul 15, 2020 3.453 3.488 3.405 3.418 972,438 +0.03(+0.82%)
Jul 14, 2020 3.411 3.460 3.391 3.391 898,980 -0.02(-0.61%)
Jul 13, 2020 3.501 3.502 3.411 3.411 730,846 -0.07(-1.99%)
Jul 10, 2020 3.432 3.488 3.418 3.481 695,392 +0.02(+0.60%)
Jul 09, 2020 3.501 3.501 3.405 3.460 623,745 -0.03(-0.99%)
Jul 08, 2020 3.495 3.522 3.467 3.495 500,758 +0.01(+0.20%)
Jul 07, 2020 3.501 3.508 3.474 3.488 515,441 -0.01(-0.40%)
Jul 06, 2020 3.584 3.584 3.481 3.501 932,416 +0.01(+0.40%)
Jul 02, 2020 3.529 3.550 3.474 3.488 750,307 +0.03(+0.80%)
Jul 01, 2020 3.488 3.514 3.460 3.460 489,423 -0.02(-0.60%)
Jun 30, 2020 3.453 3.495 3.446 3.481 759,754 +0.03(+1.00%)
Jun 29, 2020 3.398 3.460 3.398 3.446 598,338 +0.05(+1.43%)
Jun 26, 2020 3.474 3.474 3.377 3.398 863,460 -0.09(-2.58%)
Jun 25, 2020 3.508 3.526 3.453 3.488 503,484 -0.03(-0.98%)
Jun 24, 2020 3.564 3.591 3.474 3.522 1,591,260 -0.06(-1.55%)
Jun 23, 2020 3.647 3.661 3.571 3.578 1,778,727 +0.06(+1.57%)
Jun 22, 2020 3.467 3.522 3.439 3.522 543,887 +0.05(+1.39%)
Jun 19, 2020 3.543 3.584 3.439 3.474 849,442 +0.00(+0.00%)
Jun 18, 2020 3.460 3.495 3.460 3.474 336,173 -0.03(-0.79%)
Jun 17, 2020 3.571 3.578 3.501 3.501 545,587 -0.04(-1.17%)
Jun 16, 2020 3.612 3.626 3.508 3.543 741,324 +0.04(+1.19%)
Jun 15, 2020 3.418 3.564 3.287 3.501 1,447,154 -0.09(-2.50%)
Jun 12, 2020 3.632 3.638 3.531 3.591 1,166,018 +0.09(+2.69%)
Jun 11, 2020 3.511 3.558 3.363 3.497 1,921,008 -0.24(-6.47%)
Jun 10, 2020 3.860 3.878 3.706 3.739 1,795,223 -0.14(-3.64%)
Jun 09, 2020 3.887 3.901 3.854 3.881 945,828 -0.05(-1.20%)
Jun 08, 2020 3.907 3.934 3.860 3.928 1,281,508 +0.03(+0.86%)
Jun 05, 2020 3.867 3.938 3.834 3.894 1,558,557 +0.15(+3.95%)
Jun 04, 2020 3.632 3.753 3.578 3.746 1,240,565 +0.13(+3.53%)
Jun 03, 2020 3.497 3.618 3.484 3.618 1,128,012 +0.16(+4.67%)
Jun 02, 2020 3.383 3.457 3.359 3.457 964,366 +0.11(+3.21%)
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.