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 )

5.350 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2018 3.594 3.605 3.588 3.600 459,022 +0.01(+0.31%)
Jul 30, 2018 3.611 3.616 3.583 3.588 519,864 -0.01(-0.31%)
Jul 27, 2018 3.616 3.616 3.588 3.600 469,061 -0.01(-0.31%)
Jul 26, 2018 3.577 3.611 3.577 3.611 860,612 +0.03(+0.78%)
Jul 25, 2018 3.588 3.588 3.577 3.583 712,690 -0.01(-0.16%)
Jul 24, 2018 3.588 3.600 3.572 3.588 667,810 +0.01(+0.16%)
Jul 23, 2018 3.560 3.588 3.560 3.583 658,079 +0.00(+0.00%)
Jul 20, 2018 3.583 3.588 3.573 3.583 523,556 +0.00(+0.00%)
Jul 19, 2018 3.577 3.583 3.572 3.583 494,892 +0.01(+0.16%)
Jul 18, 2018 3.549 3.577 3.549 3.577 514,921 +0.02(+0.63%)
Jul 17, 2018 3.538 3.560 3.532 3.555 673,979 +0.02(+0.48%)
Jul 16, 2018 3.549 3.549 3.532 3.538 668,289 +0.00(+0.00%)
Jul 13, 2018 3.538 3.555 3.521 3.538 1,032,317 +0.00(+0.00%)
Jul 12, 2018 3.544 3.549 3.527 3.538 651,789 +0.01(+0.16%)
Jul 11, 2018 3.555 3.572 3.527 3.532 829,608 -0.04(-1.25%)
Jul 10, 2018 3.566 3.577 3.566 3.577 532,176 +0.02(+0.63%)
Jul 09, 2018 3.544 3.572 3.538 3.555 958,300 +0.02(+0.63%)
Jul 06, 2018 3.504 3.532 3.499 3.532 632,166 +0.03(+0.80%)
Jul 05, 2018 3.516 3.521 3.499 3.504 565,651 +0.01(+0.16%)
Jul 03, 2018 3.499 3.499 3.499 0 -0.01(-0.32%)
Jul 02, 2018 3.493 3.510 3.488 3.510 422,836 +0.00(+0.00%)
Jun 29, 2018 3.499 3.527 3.499 3.510 825,773 +0.02(+0.48%)
Jun 28, 2018 3.471 3.493 3.465 3.493 599,883 +0.02(+0.65%)
Jun 27, 2018 3.521 3.532 3.471 3.471 705,072 -0.05(-1.43%)
Jun 26, 2018 3.527 3.527 3.499 3.521 528,700 +0.01(+0.32%)
Jun 25, 2018 3.555 3.555 3.476 3.510 2,101,641 -0.05(-1.42%)
Jun 22, 2018 3.572 3.549 3.560 1,639,529 +0.03(+0.79%)
Jun 21, 2018 3.544 3.544 3.516 3.532 625,931 +0.00(+0.00%)
Jun 20, 2018 3.544 3.555 3.522 3.532 571,354 +0.00(+0.00%)
Jun 19, 2018 3.527 3.538 3.516 3.532 960,515 -0.02(-0.63%)
Jun 18, 2018 3.549 3.555 3.538 3.555 1,021,782 -0.01(-0.16%)
Jun 15, 2018 3.566 3.566 3.560 589,583 -0.01(-0.16%)
Jun 14, 2018 3.560 3.569 3.549 3.566 920,491 +0.02(+0.63%)
Jun 13, 2018 3.560 3.565 3.544 3.544 993,590 -0.01(-0.31%)
Jun 12, 2018 3.549 3.555 3.538 3.555 672,135 +0.01(+0.15%)
Jun 11, 2018 3.527 3.549 3.522 3.549 864,956 +0.03(+0.93%)
Jun 08, 2018 3.494 3.533 3.494 3.516 1,175,799 +0.03(+0.79%)
Jun 07, 2018 3.505 3.516 3.483 3.489 1,130,540 -0.02(-0.47%)
Jun 06, 2018 3.505 3.505 847,349 +0.03(+0.79%)
Jun 05, 2018 3.461 3.478 3.456 3.478 808,863 +0.03(+0.79%)
Jun 04, 2018 3.445 3.461 3.441 3.450 826,139 +0.02(+0.48%)
Jun 01, 2018 3.445 3.450 3.434 3.434 581,988 +0.00(+0.00%)
May 31, 2018 3.461 3.461 3.423 3.434 950,504 -0.02(-0.48%)
May 30, 2018 3.434 3.467 3.431 3.450 698,318 +0.02(+0.64%)
May 29, 2018 3.434 3.440 3.401 3.429 608,674 -0.01(-0.32%)
May 25, 2018 3.440 3.440 3.440 0 -0.02(-0.48%)
May 24, 2018 3.461 3.464 3.456 3.456 570,250 -0.02(-0.47%)
May 23, 2018 3.456 3.472 3.450 3.472 630,322 +0.00(+0.00%)
May 22, 2018 3.483 3.505 3.461 3.472 917,745 +0.00(+0.00%)
May 21, 2018 3.478 3.494 3.467 3.472 847,948 +0.01(+0.32%)
May 18, 2018 3.440 3.461 3.440 3.461 954,433 +0.02(+0.64%)
May 17, 2018 3.434 3.445 3.423 3.440 970,778 +0.01(+0.16%)
May 16, 2018 3.418 3.440 3.418 3.434 590,288 +0.01(+0.32%)
May 15, 2018 3.418 3.423 3.401 3.423 700,759 -0.01(-0.32%)
May 14, 2018 3.423 3.434 3.412 3.434 656,723 +0.02(+0.64%)
May 11, 2018 3.396 3.418 3.390 3.412 643,349 +0.02(+0.65%)
May 10, 2018 3.368 3.396 3.363 3.390 744,389 +0.02(+0.65%)
May 09, 2018 3.368 3.368 3.352 3.368 869,283 +0.00(+0.00%)
May 08, 2018 3.346 3.368 3.341 3.368 774,917 +0.03(+0.82%)
May 07, 2018 3.357 3.368 3.336 3.341 851,841 +0.00(+0.00%)
May 04, 2018 3.303 3.341 3.294 3.341 728,626 +0.03(+0.99%)
May 03, 2018 3.325 3.327 3.275 3.308 1,561,476 -0.02(-0.66%)
May 02, 2018 3.330 3.339 3.316 3.330 648,795 +0.00(+0.00%)
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.