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 )

5.290 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 1, 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 (%)
Nov 29, 2002 1.831 1.838 1.804 1.822 425,665 +0.00(+0.25%)
Nov 27, 2002 1.782 1.838 1.782 1.818 850,887 +0.04(+2.41%)
Nov 26, 2002 1.804 1.825 1.748 1.775 933,803 -0.03(-1.63%)
Nov 25, 2002 1.737 1.804 1.737 1.804 1,320,893 +0.07(+3.90%)
Nov 22, 2002 1.714 1.737 1.694 1.737 901,879 +0.02(+1.32%)
Nov 21, 2002 1.642 1.714 1.635 1.714 1,175,457 +0.06(+3.54%)
Nov 20, 2002 1.624 1.658 1.624 1.655 986,125 +0.03(+2.09%)
Nov 19, 2002 1.624 1.631 1.608 1.622 819,406 -0.00(-0.28%)
Nov 18, 2002 1.651 1.691 1.619 1.626 848,227 -0.02(-1.37%)
Nov 15, 2002 1.631 1.655 1.610 1.649 884,586 +0.02(+1.25%)
Nov 14, 2002 1.628 1.664 1.601 1.628 837,585 -0.01(-0.69%)
Nov 13, 2002 1.635 1.651 1.583 1.640 871,284 -0.02(-0.95%)
Nov 12, 2002 1.673 1.723 1.655 1.655 456,260 -0.03(-1.74%)
Nov 11, 2002 1.714 1.714 1.655 1.685 472,222 -0.03(-1.71%)
Nov 08, 2002 1.714 1.737 1.696 1.714 546,270 +0.01(+0.40%)
Nov 07, 2002 1.714 1.737 1.691 1.707 539,619 -0.02(-1.17%)
Nov 06, 2002 1.691 1.743 1.691 1.728 785,707 +0.04(+2.41%)
Nov 05, 2002 1.691 1.716 1.664 1.687 673,083 -0.03(-1.58%)
Nov 04, 2002 1.696 1.746 1.694 1.714 1,040,663 +0.06(+3.54%)
Nov 01, 2002 1.594 1.658 1.594 1.655 491,732 +0.05(+2.95%)
Oct 31, 2002 1.633 1.642 1.590 1.608 645,592 -0.04(-2.60%)
Oct 30, 2002 1.642 1.669 1.626 1.651 518,336 +0.01(+0.69%)
Oct 29, 2002 1.662 1.680 1.624 1.640 799,896 -0.05(-2.68%)
Oct 28, 2002 1.696 1.743 1.676 1.685 631,404 +0.02(+0.95%)
Oct 25, 2002 1.687 1.714 1.635 1.669 403,495 -0.02(-1.07%)
Oct 24, 2002 1.723 1.725 1.669 1.687 761,764 -0.04(-2.22%)
Oct 23, 2002 1.667 1.725 1.660 1.725 844,680 +0.06(+3.66%)
Oct 22, 2002 1.608 1.664 1.601 1.664 1,055,296 +0.06(+3.51%)
Oct 21, 2002 1.606 1.624 1.581 1.608 758,216 +0.00(+0.28%)
Oct 18, 2002 1.561 1.651 1.547 1.604 1,038,003 +0.04(+2.75%)
Oct 17, 2002 1.527 1.570 1.522 1.561 980,804 +0.06(+3.90%)
Oct 16, 2002 1.538 1.538 1.477 1.502 687,716 -0.04(-2.49%)
Oct 15, 2002 1.488 1.570 1.475 1.540 1,511,999 +0.15(+10.88%)
Oct 14, 2002 1.360 1.396 1.353 1.389 987,898 -0.01(-0.96%)
Oct 11, 2002 1.342 1.432 1.340 1.403 1,560,330 +0.08(+5.78%)
Oct 10, 2002 1.286 1.376 1.243 1.326 2,250,706 +0.03(+2.26%)
Oct 09, 2002 1.308 1.353 1.295 1.297 3,746,300 -0.12(-8.73%)
Oct 08, 2002 1.511 1.518 1.401 1.421 2,126,554 -0.06(-3.82%)
Oct 07, 2002 1.579 1.588 1.459 1.477 1,538,603 -0.11(-6.96%)
Oct 04, 2002 1.592 1.601 1.563 1.588 1,021,597 -0.00(-0.28%)
Oct 03, 2002 1.615 1.644 1.581 1.592 775,952 -0.03(-1.67%)
Oct 02, 2002 1.662 1.662 1.617 1.619 738,707 -0.03(-2.05%)
Oct 01, 2002 1.583 1.655 1.567 1.653 1,221,128 +0.06(+3.82%)
Sep 30, 2002 1.606 1.619 1.583 1.592 1,380,309 -0.06(-3.81%)
Sep 27, 2002 1.667 1.669 1.640 1.655 659,781 -0.01(-0.81%)
Sep 26, 2002 1.680 1.710 1.649 1.669 1,093,871 -0.03(-1.73%)
Sep 25, 2002 1.680 1.712 1.646 1.698 2,117,243 +0.08(+5.02%)
Sep 24, 2002 1.714 1.714 1.613 1.617 1,932,787 -0.02(-1.51%)
Sep 23, 2002 1.710 1.737 1.579 1.642 2,035,657 -0.08(-4.46%)
Sep 20, 2002 1.682 1.782 1.664 1.719 30,639,054 +0.04(+2.14%)
Sep 19, 2002 1.759 1.793 1.667 1.682 1,873,372 -0.06(-3.62%)
Sep 18, 2002 1.743 1.782 1.669 1.746 2,620,060 -0.02(-1.15%)
Sep 17, 2002 1.899 1.940 1.743 1.766 3,733,885 -0.14(-7.45%)
Sep 16, 2002 1.964 1.987 1.874 1.908 996,766 -0.06(-2.87%)
Sep 13, 2002 1.969 1.973 1.931 1.964 738,707 -0.03(-1.36%)
Sep 12, 2002 2.023 2.041 1.964 1.991 790,585 -0.09(-4.54%)
Sep 11, 2002 2.050 2.095 2.050 2.086 621,205 +0.04(+1.76%)
Sep 10, 2002 2.039 2.061 2.018 2.050 791,915 +0.02(+0.89%)
Sep 09, 2002 2.052 2.052 2.025 2.032 993,663 -0.02(-1.10%)
Sep 06, 2002 2.041 2.070 2.030 2.055 699,244 +0.03(+1.67%)
Sep 05, 2002 2.032 2.037 2.007 2.021 550,704 -0.01(-0.56%)
Sep 04, 2002 2.014 2.039 2.007 2.032 552,478 +0.02(+0.90%)
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.