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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 30, 2020 3.876 3.889 3.762 3.790 2,251,053 -0.11(-2.91%)
Oct 29, 2020 3.954 3.968 3.876 3.904 1,793,482 -0.05(-1.26%)
Oct 28, 2020 3.961 4.018 3.933 3.954 1,789,570 -0.10(-2.46%)
Oct 27, 2020 4.053 4.110 4.025 4.053 1,544,297 -0.01(-0.18%)
Oct 26, 2020 4.061 4.062 3.975 4.061 2,101,925 +0.00(+0.00%)
Oct 23, 2020 4.089 4.102 4.025 4.061 1,332,238 +0.01(+0.18%)
Oct 22, 2020 4.117 4.125 3.989 4.053 2,970,822 -0.01(-0.35%)
Oct 21, 2020 3.968 4.089 3.933 4.068 5,461,928 +0.18(+4.57%)
Oct 20, 2020 3.748 3.890 3.748 3.890 1,860,841 +0.16(+4.19%)
Oct 19, 2020 3.783 3.797 3.726 3.733 1,032,655 -0.04(-0.94%)
Oct 16, 2020 3.748 3.797 3.748 3.769 654,166 +0.03(+0.76%)
Oct 15, 2020 3.705 3.748 3.698 3.741 468,958 -0.01(-0.38%)
Oct 14, 2020 3.769 3.797 3.748 3.755 515,918 -0.01(-0.38%)
Oct 13, 2020 3.812 3.812 3.751 3.769 684,006 -0.04(-0.93%)
Oct 12, 2020 3.783 3.819 3.755 3.805 1,038,600 +0.07(+1.90%)
Oct 09, 2020 3.726 3.758 3.712 3.733 602,418 +0.01(+0.38%)
Oct 08, 2020 3.698 3.726 3.698 3.719 659,174 +0.03(+0.77%)
Oct 07, 2020 3.655 3.691 3.655 3.691 465,691 +0.06(+1.57%)
Oct 06, 2020 3.662 3.705 3.620 3.634 1,008,194 -0.01(-0.39%)
Oct 05, 2020 3.627 3.662 3.605 3.648 525,948 +0.05(+1.38%)
Oct 02, 2020 3.556 3.619 3.556 3.598 990,952 -0.01(-0.20%)
Oct 01, 2020 3.648 3.669 3.605 3.605 533,265 -0.01(-0.39%)
Sep 30, 2020 3.634 3.691 3.598 3.620 953,944 -0.01(-0.39%)
Sep 29, 2020 3.684 3.698 3.634 3.634 540,877 -0.05(-1.35%)
Sep 28, 2020 3.669 3.726 3.669 3.684 605,050 +0.06(+1.57%)
Sep 25, 2020 3.605 3.648 3.591 3.627 653,885 +0.00(+0.00%)
Sep 24, 2020 3.677 3.726 3.605 3.627 2,198,382 -0.08(-2.11%)
Sep 23, 2020 3.755 3.805 3.691 3.705 2,181,354 +0.01(+0.19%)
Sep 22, 2020 3.648 3.698 3.609 3.698 912,638 +0.05(+1.36%)
Sep 21, 2020 3.684 3.698 3.605 3.648 1,146,009 -0.07(-1.91%)
Sep 18, 2020 3.797 3.812 3.712 3.719 736,289 -0.08(-2.06%)
Sep 17, 2020 3.805 3.812 3.769 3.797 696,915 -0.05(-1.29%)
Sep 16, 2020 3.876 3.876 3.840 3.847 740,783 -0.03(-0.73%)
Sep 15, 2020 3.876 3.904 3.861 3.876 780,046 +0.02(+0.55%)
Sep 14, 2020 3.834 3.861 3.827 3.854 1,150,485 +0.02(+0.54%)
Sep 11, 2020 3.854 3.860 3.792 3.834 796,840 -0.01(-0.18%)
Sep 10, 2020 3.841 3.868 3.820 3.841 691,598 +0.00(+0.00%)
Sep 09, 2020 3.778 3.847 3.771 3.841 1,107,856 +0.11(+2.97%)
Sep 08, 2020 3.744 3.778 3.702 3.730 947,653 -0.06(-1.64%)
Sep 04, 2020 3.778 3.799 3.681 3.792 1,007,539 +0.01(+0.37%)
Sep 03, 2020 3.799 3.806 3.732 3.778 1,231,008 -0.03(-0.73%)
Sep 02, 2020 3.792 3.820 3.778 3.806 751,085 +0.01(+0.18%)
Sep 01, 2020 3.806 3.806 3.785 3.799 687,443 -0.01(-0.18%)
Aug 31, 2020 3.792 3.806 3.785 3.806 502,421 +0.02(+0.55%)
Aug 28, 2020 3.799 3.804 3.778 3.785 667,357 -0.02(-0.55%)
Aug 27, 2020 3.799 3.820 3.792 3.806 594,256 +0.01(+0.18%)
Aug 26, 2020 3.799 3.806 3.785 3.799 493,279 +0.01(+0.18%)
Aug 25, 2020 3.806 3.806 3.778 3.792 508,571 +0.00(+0.00%)
Aug 24, 2020 3.806 3.806 3.778 3.792 485,224 +0.03(+0.92%)
Aug 21, 2020 3.730 3.764 3.723 3.757 605,795 +0.02(+0.56%)
Aug 20, 2020 3.737 3.744 3.737 3.737 455,686 -0.01(-0.18%)
Aug 19, 2020 3.751 3.785 3.737 3.744 613,792 -0.03(-0.73%)
Aug 18, 2020 3.806 3.806 3.757 3.771 781,202 -0.03(-0.73%)
Aug 17, 2020 3.806 3.806 3.785 3.799 611,895 -0.01(-0.18%)
Aug 14, 2020 3.778 3.806 3.771 3.806 366,483 +0.02(+0.55%)
Aug 13, 2020 3.792 3.799 3.757 3.785 549,091 +0.00(+0.00%)
Aug 12, 2020 3.757 3.792 3.757 3.785 461,930 +0.06(+1.67%)
Aug 11, 2020 3.737 3.771 3.716 3.723 908,005 +0.01(+0.37%)
Aug 10, 2020 3.640 3.716 3.637 3.709 873,721 +0.10(+2.68%)
Aug 07, 2020 3.612 3.633 3.605 3.612 704,786 +0.00(+0.00%)
Aug 06, 2020 3.578 3.626 3.564 3.612 858,713 +0.05(+1.36%)
Aug 05, 2020 3.578 3.619 3.550 3.564 1,140,260 +0.03(+0.78%)
Aug 04, 2020 3.460 3.578 3.460 3.536 1,630,297 +0.06(+1.79%)
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.