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:

The Gabelli Equity Trust Inc. (NY: GAB )

7.040 USD -0.090 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 7.100 7.145 7.010 7.040 1,226,684 -0.09(-1.26%)
Jan 20, 2022 7.130 7.260 7.110 7.130 707,491 +0.01(+0.14%)
Jan 19, 2022 7.140 7.200 7.095 7.120 540,250 +0.01(+0.14%)
Jan 18, 2022 7.150 7.150 7.050 7.110 540,330 -0.09(-1.25%)
Jan 14, 2022 7.200 0 -0.04(-0.55%)
Jan 13, 2022 7.250 7.290 7.220 7.240 425,275 +0.00(+0.00%)
Jan 12, 2022 7.160 7.270 7.150 7.240 542,322 +0.08(+1.12%)
Jan 11, 2022 7.100 7.170 7.030 7.160 437,050 +0.08(+1.13%)
Jan 10, 2022 7.050 7.090 7.000 7.080 531,889 +0.02(+0.28%)
Jan 07, 2022 7.100 7.110 7.030 7.060 583,098 -0.06(-0.84%)
Jan 06, 2022 7.060 7.120 7.025 7.120 553,144 +0.08(+1.14%)
Jan 05, 2022 7.160 7.190 7.030 7.040 602,276 -0.11(-1.54%)
Jan 04, 2022 7.130 7.195 7.130 7.150 502,328 +0.02(+0.28%)
Jan 03, 2022 7.190 7.205 7.100 7.130 696,680 -0.06(-0.83%)
Dec 31, 2021 7.200 7.225 7.155 7.190 338,948 +0.01(+0.14%)
Dec 30, 2021 7.200 7.270 7.180 7.180 385,110 -0.04(-0.55%)
Dec 29, 2021 7.250 7.270 7.220 7.220 457,368 -0.03(-0.41%)
Dec 28, 2021 7.230 7.290 7.227 7.250 392,743 +0.02(+0.28%)
Dec 27, 2021 7.250 7.270 7.210 7.230 297,697 +0.00(+0.00%)
Dec 23, 2021 7.200 7.250 7.196 7.230 495,599 +0.05(+0.70%)
Dec 22, 2021 7.120 7.200 7.090 7.180 449,589 +0.10(+1.41%)
Dec 21, 2021 7.040 7.119 7.020 7.080 533,207 +0.10(+1.43%)
Dec 20, 2021 6.910 7.135 6.870 6.980 1,506,895 -0.15(-2.10%)
Dec 17, 2021 7.140 7.180 7.080 7.130 1,659,937 -0.01(-0.14%)
Dec 16, 2021 7.130 7.160 7.080 7.140 799,245 +0.02(+0.28%)
Dec 15, 2021 6.970 7.130 6.931 7.120 720,931 +0.16(+2.30%)
Dec 14, 2021 6.940 6.980 6.860 6.960 729,488 -0.02(-0.29%)
Dec 13, 2021 7.020 7.050 6.960 6.980 535,942 -0.04(-0.57%)
Dec 10, 2021 7.050 7.080 6.980 7.020 502,310 -0.01(-0.14%)
Dec 09, 2021 7.100 7.120 7.030 7.030 802,021 -0.29(-3.96%)
Dec 08, 2021 7.390 7.410 7.310 7.320 829,878 -0.05(-0.68%)
Dec 07, 2021 7.320 7.390 7.310 7.370 860,922 +0.12(+1.66%)
Dec 06, 2021 7.140 7.250 7.120 7.250 1,058,269 +0.16(+2.26%)
Dec 03, 2021 7.160 7.190 7.032 7.090 703,242 -0.06(-0.84%)
Dec 02, 2021 7.020 7.150 7.000 7.150 693,977 +0.13(+1.85%)
Dec 01, 2021 7.160 7.200 7.000 7.020 879,845 -0.05(-0.71%)
Nov 30, 2021 7.150 7.150 7.080 7.070 752,270 -0.11(-1.53%)
Nov 29, 2021 7.190 7.190 7.130 7.180 664,069 +0.05(+0.70%)
Nov 26, 2021 7.130 7.145 7.030 7.130 713,554 -0.06(-0.83%)
Nov 24, 2021 7.140 7.200 7.110 7.190 339,011 +0.02(+0.28%)
Nov 23, 2021 7.150 7.170 7.090 7.170 497,701 +0.05(+0.70%)
Nov 22, 2021 7.150 7.165 7.100 7.120 729,032 -0.01(-0.14%)
Nov 19, 2021 7.190 7.200 7.130 7.130 425,441 -0.07(-0.97%)
Nov 18, 2021 7.150 7.210 7.180 7.200 791,868 +0.07(+0.98%)
Nov 17, 2021 7.130 7.150 7.090 7.130 629,632 +0.03(+0.42%)
Nov 16, 2021 7.120 7.150 7.100 7.100 423,182 +0.01(+0.14%)
Nov 15, 2021 7.100 7.130 7.080 7.090 577,184 +0.02(+0.28%)
Nov 12, 2021 7.040 7.080 7.030 7.070 363,644 +0.03(+0.43%)
Nov 11, 2021 7.050 7.050 7.010 7.040 203,668 +0.03(+0.43%)
Nov 10, 2021 7.040 7.010 303,836 -0.05(-0.71%)
Nov 09, 2021 7.080 7.080 7.020 7.060 299,997 -0.01(-0.14%)
Nov 08, 2021 7.070 7.100 7.053 7.070 323,248 +0.01(+0.14%)
Nov 05, 2021 7.030 7.090 7.030 7.060 370,703 +0.05(+0.71%)
Nov 04, 2021 7.010 7.030 7.000 7.010 214,384 +0.00(+0.00%)
Nov 03, 2021 7.010 7.030 6.990 7.010 292,823 +0.00(+0.00%)
Nov 02, 2021 6.960 7.030 6.950 7.010 428,359 +0.05(+0.72%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.