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 )

5.210 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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, 2022 4.725 4.785 4.666 4.683 375,510 -0.04(-0.90%)
Sep 29, 2022 4.802 4.802 4.669 4.725 805,213 -0.11(-2.29%)
Sep 28, 2022 4.828 4.882 4.802 4.836 472,542 +0.02(+0.35%)
Sep 27, 2022 4.989 5.023 4.776 4.819 607,114 -0.09(-1.74%)
Sep 26, 2022 4.904 5.057 4.879 4.904 997,307 -0.06(-1.20%)
Sep 23, 2022 4.955 5.066 4.879 4.964 2,175,523 -0.03(-0.51%)
Sep 22, 2022 4.913 5.006 4.862 4.989 767,635 +0.02(+0.34%)
Sep 21, 2022 5.006 5.092 4.921 4.972 741,283 -0.02(-0.34%)
Sep 20, 2022 5.143 5.143 4.947 4.989 961,359 -0.19(-3.62%)
Sep 19, 2022 5.109 5.177 5.103 5.177 344,880 +0.04(+0.83%)
Sep 16, 2022 5.168 5.168 5.109 5.134 601,876 -0.09(-1.79%)
Sep 15, 2022 5.304 5.313 5.206 5.228 494,470 -0.11(-2.07%)
Sep 14, 2022 5.272 5.347 5.239 5.338 837,699 +0.09(+1.74%)
Sep 13, 2022 5.363 5.363 5.239 5.247 586,586 -0.18(-3.37%)
Sep 12, 2022 5.405 5.463 5.405 5.430 392,182 +0.05(+0.93%)
Sep 09, 2022 5.322 5.405 5.322 5.380 302,357 +0.07(+1.41%)
Sep 08, 2022 5.247 5.313 5.214 5.305 331,282 +0.06(+1.11%)
Sep 07, 2022 5.155 5.280 5.155 5.247 311,912 +0.05(+0.96%)
Sep 06, 2022 5.172 5.214 5.134 5.197 379,560 +0.02(+0.48%)
Sep 02, 2022 5.214 5.268 5.172 5.172 410,082 -0.04(-0.80%)
Sep 01, 2022 5.155 5.247 5.131 5.214 478,718 +0.00(+0.00%)
Aug 31, 2022 5.180 5.218 5.155 5.214 286,277 +0.04(+0.80%)
Aug 30, 2022 5.230 5.239 5.135 5.172 330,379 -0.02(-0.48%)
Aug 29, 2022 5.180 5.230 5.164 5.197 345,408 -0.02(-0.48%)
Aug 26, 2022 5.289 5.297 5.214 5.222 428,416 -0.05(-0.95%)
Aug 25, 2022 5.247 5.305 5.222 5.272 274,528 +0.02(+0.32%)
Aug 24, 2022 5.164 5.272 5.164 5.255 243,139 +0.05(+0.96%)
Aug 23, 2022 5.197 5.222 5.164 5.205 270,734 +0.01(+0.16%)
Aug 22, 2022 5.197 5.214 5.131 5.197 341,201 -0.04(-0.79%)
Aug 19, 2022 5.338 5.338 5.172 5.239 545,998 -0.11(-2.02%)
Aug 18, 2022 5.397 5.484 5.322 5.347 538,395 -0.06(-1.08%)
Aug 17, 2022 5.355 5.405 5.297 5.405 287,244 +0.04(+0.78%)
Aug 16, 2022 5.338 5.405 5.338 5.363 211,753 +0.01(+0.16%)
Aug 15, 2022 5.322 5.393 5.289 5.355 301,532 +0.01(+0.16%)
Aug 12, 2022 5.297 5.363 5.289 5.347 299,884 +0.05(+0.94%)
Aug 11, 2022 5.230 5.326 5.230 5.297 472,997 +0.07(+1.27%)
Aug 10, 2022 5.222 5.264 5.197 5.230 343,177 +0.08(+1.62%)
Aug 09, 2022 5.189 5.237 5.006 5.147 790,215 -0.05(-0.96%)
Aug 08, 2022 5.189 5.264 5.180 5.197 354,964 +0.01(+0.16%)
Aug 05, 2022 5.197 5.239 5.182 5.189 328,963 -0.03(-0.64%)
Aug 04, 2022 5.313 5.313 5.214 5.222 341,050 -0.07(-1.26%)
Aug 03, 2022 5.222 5.289 5.205 5.289 261,434 +0.10(+1.92%)
Aug 02, 2022 5.197 5.272 5.189 5.189 359,174 -0.03(-0.64%)
Aug 01, 2022 5.214 5.280 5.197 5.222 405,075 -0.01(-0.16%)
Jul 29, 2022 5.255 5.330 5.222 5.230 476,576 -0.02(-0.47%)
Jul 28, 2022 5.272 5.309 5.222 5.255 473,593 -0.02(-0.32%)
Jul 27, 2022 5.164 5.276 5.155 5.272 376,059 +0.14(+2.76%)
Jul 26, 2022 5.172 5.172 5.122 5.131 290,026 -0.07(-1.28%)
Jul 25, 2022 5.205 5.214 5.172 5.197 215,417 +0.02(+0.32%)
Jul 22, 2022 5.189 5.214 5.155 5.180 261,430 +0.01(+0.16%)
Jul 21, 2022 5.131 5.197 5.115 5.172 255,752 +0.02(+0.48%)
Jul 20, 2022 5.131 5.180 5.122 5.147 280,101 +0.02(+0.32%)
Jul 19, 2022 5.031 5.155 4.997 5.131 286,976 +0.15(+3.01%)
Jul 18, 2022 4.906 5.031 4.906 4.981 673,429 +0.10(+2.04%)
Jul 15, 2022 4.831 4.889 4.798 4.881 357,714 +0.08(+1.73%)
Jul 14, 2022 4.823 4.859 4.752 4.798 873,285 -0.09(-1.87%)
Jul 13, 2022 4.873 4.956 4.864 4.889 462,837 -0.07(-1.51%)
Jul 12, 2022 4.981 5.017 4.956 4.964 419,211 -0.04(-0.83%)
Jul 11, 2022 5.031 5.047 4.956 5.006 424,059 -0.02(-0.33%)
Jul 08, 2022 5.114 5.139 5.022 5.022 554,512 -0.10(-1.95%)
Jul 07, 2022 5.172 5.196 5.114 5.122 349,508 -0.03(-0.65%)
Jul 06, 2022 5.164 5.172 5.081 5.155 308,592 +0.02(+0.32%)
Jul 05, 2022 5.106 5.147 5.064 5.139 454,737 -0.02(-0.32%)
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.