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 )

5.455 -0.015 (-0.27%)
Streaming Delayed Price Updated: 1:47 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 (%)
Sep 28, 2012 1.763 1.769 1.742 1.742 1,344,314 -0.03(-1.57%)
Sep 27, 2012 1.763 1.777 1.758 1.769 612,521 +0.01(+0.53%)
Sep 26, 2012 1.776 1.782 1.738 1.760 1,342,872 -0.02(-1.39%)
Sep 25, 2012 1.797 1.803 1.779 1.785 1,001,310 -0.00(-0.17%)
Sep 24, 2012 1.779 1.803 1.772 1.788 2,314,024 -0.01(-0.35%)
Sep 21, 2012 1.782 1.800 1.779 1.794 2,433,781 +0.02(+1.22%)
Sep 20, 2012 1.766 1.772 1.757 1.772 1,055,882 -0.00(-0.17%)
Sep 19, 2012 1.766 1.776 1.766 1.776 911,029 +0.01(+0.70%)
Sep 18, 2012 1.751 1.763 1.745 1.763 1,113,412 +0.02(+0.89%)
Sep 17, 2012 1.757 1.766 1.742 1.748 898,515 -0.02(-1.05%)
Sep 14, 2012 1.779 1.788 1.757 1.766 1,019,901 -0.00(-0.17%)
Sep 13, 2012 1.760 1.782 1.757 1.769 975,942 +0.02(+1.06%)
Sep 12, 2012 1.769 1.776 1.745 1.751 1,186,837 -0.01(-0.70%)
Sep 11, 2012 1.742 1.763 1.736 1.763 1,278,507 +0.03(+1.57%)
Sep 10, 2012 1.742 1.748 1.736 1.736 1,018,646 +0.00(+0.17%)
Sep 07, 2012 1.733 1.745 1.733 1.733 1,288,308 +0.00(+0.17%)
Sep 06, 2012 1.739 1.751 1.730 1.730 1,241,954 +0.01(+0.35%)
Sep 05, 2012 1.730 1.736 1.721 1.724 762,290 -0.01(-0.70%)
Sep 04, 2012 1.733 1.736 1.721 1.736 857,616 +0.01(+0.52%)
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%)
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.