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 )

5.585 -0.015 (-0.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 21, 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 (%)
Feb 28, 2020 3.613 3.646 3.372 3.607 5,732,056 -0.12(-3.15%)
Feb 27, 2020 3.881 3.887 3.678 3.724 4,018,017 -0.20(-5.15%)
Feb 26, 2020 3.913 3.978 3.913 3.926 2,707,203 +0.00(+0.00%)
Feb 25, 2020 3.965 3.978 3.894 3.926 3,683,858 -0.03(-0.82%)
Feb 24, 2020 4.011 4.011 3.946 3.959 2,724,045 -0.10(-2.57%)
Feb 21, 2020 4.063 4.063 4.050 4.063 577,590 +0.00(+0.00%)
Feb 20, 2020 4.070 4.076 4.050 4.063 1,073,762 +0.00(+0.00%)
Feb 19, 2020 4.063 4.076 4.057 4.063 747,070 +0.02(+0.48%)
Feb 18, 2020 4.050 4.063 4.044 4.044 1,039,527 -0.01(-0.16%)
Feb 14, 2020 4.050 4.050 4.034 4.050 525,612 +0.01(+0.32%)
Feb 13, 2020 4.031 4.044 4.018 4.037 688,006 +0.00(+0.00%)
Feb 12, 2020 4.037 4.044 4.031 4.037 753,421 +0.02(+0.49%)
Feb 11, 2020 4.037 4.037 4.018 4.018 693,736 -0.01(-0.16%)
Feb 10, 2020 3.998 4.024 3.991 4.024 553,725 +0.03(+0.65%)
Feb 07, 2020 4.011 4.018 3.998 3.998 635,549 -0.03(-0.65%)
Feb 06, 2020 4.018 4.037 4.011 4.024 593,455 +0.01(+0.33%)
Feb 05, 2020 4.004 4.018 4.004 4.011 583,970 +0.03(+0.65%)
Feb 04, 2020 3.998 4.011 3.985 3.985 930,763 +0.01(+0.16%)
Feb 03, 2020 3.959 3.978 3.952 3.978 805,149 +0.04(+0.99%)
Jan 31, 2020 3.959 3.965 3.939 3.939 875,202 -0.03(-0.66%)
Jan 30, 2020 3.972 3.972 3.946 3.965 897,512 -0.02(-0.49%)
Jan 29, 2020 3.991 3.998 3.959 3.985 892,555 +0.01(+0.33%)
Jan 28, 2020 3.952 3.972 3.939 3.972 847,011 +0.05(+1.16%)
Jan 27, 2020 3.946 3.946 3.926 3.926 1,741,961 -0.04(-0.99%)
Jan 24, 2020 4.004 4.024 3.965 3.965 1,013,352 -0.04(-0.98%)
Jan 23, 2020 4.004 4.011 3.985 4.004 638,149 +0.00(+0.00%)
Jan 22, 2020 4.024 4.024 3.998 4.004 769,658 +0.01(+0.16%)
Jan 21, 2020 4.050 4.063 3.998 3.998 1,674,670 -0.05(-1.29%)
Jan 17, 2020 4.031 4.050 4.024 4.050 1,168,674 +0.01(+0.32%)
Jan 16, 2020 4.024 4.037 4.018 4.037 890,915 +0.03(+0.65%)
Jan 15, 2020 3.985 4.018 3.985 4.011 696,620 +0.03(+0.82%)
Jan 14, 2020 3.985 3.998 3.978 3.978 671,817 -0.01(-0.16%)
Jan 13, 2020 3.985 3.985 3.965 3.985 877,004 +0.01(+0.33%)
Jan 10, 2020 4.004 4.009 3.972 3.972 659,161 -0.03(-0.65%)
Jan 09, 2020 3.998 4.024 3.991 3.998 657,260 +0.01(+0.33%)
Jan 08, 2020 3.965 3.991 3.959 3.985 747,350 +0.02(+0.49%)
Jan 07, 2020 3.959 3.978 3.959 3.965 713,705 -0.01(-0.16%)
Jan 06, 2020 3.959 3.978 3.952 3.972 993,393 +0.01(+0.16%)
Jan 03, 2020 3.952 3.965 3.939 3.965 412,455 -0.01(-0.33%)
Jan 02, 2020 3.978 4.004 3.959 3.978 1,032,355 +0.01(+0.16%)
Dec 31, 2019 3.952 3.978 3.939 3.972 571,611 +0.02(+0.50%)
Dec 30, 2019 3.978 3.978 3.952 3.952 941,675 -0.02(-0.49%)
Dec 27, 2019 4.011 4.011 3.965 3.972 1,507,685 -0.03(-0.65%)
Dec 26, 2019 4.018 4.024 3.998 3.998 790,209 -0.02(-0.49%)
Dec 24, 2019 4.018 4.031 4.011 4.018 329,197 +0.00(+0.00%)
Dec 23, 2019 4.018 4.050 4.011 4.018 1,549,167 +0.01(+0.16%)
Dec 20, 2019 3.991 4.031 3.991 4.011 1,812,503 +0.01(+0.16%)
Dec 19, 2019 3.991 4.011 3.972 4.004 1,026,810 +0.01(+0.33%)
Dec 18, 2019 3.972 3.991 3.972 3.991 731,610 +0.03(+0.66%)
Dec 17, 2019 3.965 3.978 3.959 3.965 648,697 +0.00(+0.00%)
Dec 16, 2019 3.978 3.988 3.965 3.965 1,096,682 -0.01(-0.16%)
Dec 13, 2019 4.024 4.047 3.972 3.972 913,688 -0.07(-1.77%)
Dec 12, 2019 3.998 4.050 3.991 4.044 1,304,869 +0.03(+0.65%)
Dec 11, 2019 3.979 4.018 3.960 4.018 1,582,798 +0.03(+0.80%)
Dec 10, 2019 3.998 4.011 3.973 3.986 1,120,980 -0.01(-0.16%)
Dec 09, 2019 3.998 4.011 3.979 3.992 765,071 -0.01(-0.16%)
Dec 06, 2019 3.973 3.998 3.967 3.998 723,588 +0.03(+0.80%)
Dec 05, 2019 3.947 3.967 3.935 3.967 578,570 +0.02(+0.48%)
Dec 04, 2019 3.941 3.954 3.935 3.947 611,869 +0.01(+0.32%)
Dec 03, 2019 3.909 3.941 3.877 3.935 1,090,819 -0.01(-0.16%)
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.