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 (%)
Sep 30, 2020 3.634 3.691 3.598 3.620 953,944 -0.01(-0.39%)
Sep 29, 2020 3.684 3.698 3.634 3.634 540,877 -0.05(-1.35%)
Sep 28, 2020 3.669 3.726 3.669 3.684 605,050 +0.06(+1.57%)
Sep 25, 2020 3.605 3.648 3.591 3.627 653,885 +0.00(+0.00%)
Sep 24, 2020 3.677 3.726 3.605 3.627 2,198,382 -0.08(-2.11%)
Sep 23, 2020 3.755 3.805 3.691 3.705 2,181,354 +0.01(+0.19%)
Sep 22, 2020 3.648 3.698 3.609 3.698 912,638 +0.05(+1.36%)
Sep 21, 2020 3.684 3.698 3.605 3.648 1,146,009 -0.07(-1.91%)
Sep 18, 2020 3.797 3.812 3.712 3.719 736,289 -0.08(-2.06%)
Sep 17, 2020 3.805 3.812 3.769 3.797 696,915 -0.05(-1.29%)
Sep 16, 2020 3.876 3.876 3.840 3.847 740,783 -0.03(-0.73%)
Sep 15, 2020 3.876 3.904 3.861 3.876 780,046 +0.02(+0.55%)
Sep 14, 2020 3.834 3.861 3.827 3.854 1,150,485 +0.02(+0.54%)
Sep 11, 2020 3.854 3.860 3.792 3.834 796,840 -0.01(-0.18%)
Sep 10, 2020 3.841 3.868 3.820 3.841 691,598 +0.00(+0.00%)
Sep 09, 2020 3.778 3.847 3.771 3.841 1,107,856 +0.11(+2.97%)
Sep 08, 2020 3.744 3.778 3.702 3.730 947,653 -0.06(-1.64%)
Sep 04, 2020 3.778 3.799 3.681 3.792 1,007,539 +0.01(+0.37%)
Sep 03, 2020 3.799 3.806 3.732 3.778 1,231,008 -0.03(-0.73%)
Sep 02, 2020 3.792 3.820 3.778 3.806 751,085 +0.01(+0.18%)
Sep 01, 2020 3.806 3.806 3.785 3.799 687,443 -0.01(-0.18%)
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%)
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.