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 )

5.300 +0.010 (+0.19%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
Nov 30, 2012 1.740 1.746 1.731 1.740 1,075,097 -0.01(-0.71%)
Nov 29, 2012 1.746 1.753 1.734 1.753 827,798 +0.01(+0.53%)
Nov 28, 2012 1.722 1.746 1.709 1.743 1,241,644 +0.02(+1.08%)
Nov 27, 2012 1.734 1.740 1.722 1.725 833,591 -0.00(-0.18%)
Nov 26, 2012 1.734 1.740 1.719 1.728 1,182,311 -0.01(-0.71%)
Nov 23, 2012 1.731 1.743 1.731 1.740 790,832 +0.02(+1.08%)
Nov 21, 2012 1.694 1.722 1.691 1.722 1,105,137 +0.03(+2.02%)
Nov 20, 2012 1.691 1.694 1.678 1.688 1,045,520 +0.00(+0.00%)
Nov 19, 2012 1.669 1.688 1.660 1.688 1,029,961 +0.06(+3.42%)
Nov 16, 2012 1.585 1.638 1.579 1.632 1,810,136 +0.05(+2.93%)
Nov 15, 2012 1.632 1.644 1.554 1.585 3,460,108 -0.06(-3.40%)
Nov 14, 2012 1.703 1.703 1.632 1.641 1,937,433 -0.06(-3.28%)
Nov 13, 2012 1.697 1.709 1.694 1.697 673,545 -0.00(-0.18%)
Nov 12, 2012 1.719 1.719 1.700 1.700 885,077 -0.01(-0.72%)
Nov 09, 2012 1.743 1.743 1.697 1.712 689,763 +0.01(+0.55%)
Nov 08, 2012 1.719 1.722 1.703 1.703 839,210 -0.02(-0.90%)
Nov 07, 2012 1.737 1.737 1.703 1.719 1,782,619 -0.04(-2.29%)
Nov 06, 2012 1.740 1.759 1.734 1.759 728,086 +0.02(+1.43%)
Nov 05, 2012 1.731 1.743 1.719 1.734 678,515 -0.01(-0.36%)
Nov 02, 2012 1.759 1.765 1.734 1.740 625,535 -0.01(-0.35%)
Nov 01, 2012 1.719 1.753 1.716 1.746 874,733 +0.03(+1.81%)
Oct 31, 2012 1.740 1.740 1.709 1.716 973,880 -0.01(-0.72%)
Oct 26, 2012 1.712 1.728 1.728 1.728 693,015 +0.02(+1.09%)
Oct 25, 2012 1.719 1.725 1.703 1.709 852,422 -0.00(-0.18%)
Oct 24, 2012 1.712 1.722 1.709 1.712 796,386 +0.00(+0.00%)
Oct 23, 2012 1.709 1.712 1.691 1.712 1,369,057 -0.01(-0.36%)
Oct 19, 2012 1.734 1.734 1.716 1.719 1,126,072 -0.02(-0.89%)
Oct 18, 2012 1.746 1.750 1.734 1.734 1,032,309 -0.02(-0.89%)
Oct 17, 2012 1.737 1.750 1.737 1.750 616,925 +0.01(+0.53%)
Oct 16, 2012 1.728 1.746 1.725 1.740 1,478,771 +0.01(+0.72%)
Oct 15, 2012 1.728 1.731 1.716 1.728 641,355 +0.01(+0.72%)
Oct 12, 2012 1.722 1.725 1.703 1.716 659,391 +0.00(+0.18%)
Oct 11, 2012 1.712 1.735 1.712 1.712 744,507 +0.00(+0.00%)
Oct 10, 2012 1.737 1.740 1.709 1.712 1,654,760 -0.03(-1.60%)
Oct 09, 2012 1.762 1.768 1.737 1.740 1,383,935 -0.02(-1.06%)
Oct 08, 2012 1.765 1.765 1.753 1.759 809,058 -0.01(-0.35%)
Oct 05, 2012 1.768 1.781 1.762 1.765 890,463 +0.00(+0.18%)
Oct 04, 2012 1.762 1.771 1.753 1.762 713,812 +0.02(+0.89%)
Oct 03, 2012 1.756 1.759 1.740 1.746 686,460 -0.01(-0.35%)
Oct 02, 2012 1.774 1.777 1.746 1.753 758,374 -0.01(-0.70%)
Oct 01, 2012 1.759 1.771 1.753 1.765 566,186 +0.02(+1.24%)
Sep 28, 2012 1.765 1.771 1.743 1.743 1,342,896 -0.03(-1.57%)
Sep 27, 2012 1.765 1.778 1.760 1.771 611,875 +0.01(+0.53%)
Sep 26, 2012 1.777 1.784 1.740 1.762 1,341,456 -0.02(-1.39%)
Sep 25, 2012 1.799 1.805 1.781 1.787 1,000,254 -0.00(-0.17%)
Sep 24, 2012 1.781 1.805 1.774 1.790 2,311,584 -0.01(-0.34%)
Sep 21, 2012 1.784 1.802 1.781 1.796 2,431,215 +0.02(+1.22%)
Sep 20, 2012 1.768 1.774 1.759 1.774 1,054,769 -0.00(-0.17%)
Sep 19, 2012 1.768 1.777 1.768 1.777 910,068 +0.01(+0.70%)
Sep 18, 2012 1.753 1.765 1.746 1.765 1,112,238 +0.02(+0.88%)
Sep 17, 2012 1.759 1.768 1.743 1.750 897,568 -0.02(-1.05%)
Sep 14, 2012 1.781 1.790 1.759 1.768 1,018,826 -0.00(-0.17%)
Sep 13, 2012 1.762 1.784 1.759 1.771 974,914 +0.02(+1.06%)
Sep 12, 2012 1.771 1.777 1.747 1.753 1,185,586 -0.01(-0.70%)
Sep 11, 2012 1.744 1.765 1.738 1.765 1,277,159 +0.03(+1.57%)
Sep 10, 2012 1.744 1.750 1.738 1.738 1,017,572 +0.00(+0.17%)
Sep 07, 2012 1.735 1.747 1.735 1.735 1,286,950 +0.00(+0.17%)
Sep 06, 2012 1.741 1.753 1.732 1.732 1,240,645 +0.01(+0.35%)
Sep 05, 2012 1.732 1.738 1.723 1.726 761,486 -0.01(-0.70%)
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.