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: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 5.022 5.106 4.997 5.072 480,934 -0.07(-1.29%)
Jun 29, 2022 5.222 5.222 5.097 5.139 501,690 -0.08(-1.59%)
Jun 28, 2022 5.247 5.313 5.205 5.222 539,760 +0.01(+0.16%)
Jun 27, 2022 5.297 5.301 5.155 5.214 598,310 -0.04(-0.79%)
Jun 24, 2022 5.047 5.363 5.047 5.255 1,251,070 +0.22(+4.46%)
Jun 23, 2022 4.773 5.039 4.748 5.031 2,343,025 +0.39(+8.42%)
Jun 22, 2022 4.582 4.673 4.574 4.640 935,379 +0.02(+0.36%)
Jun 21, 2022 4.665 4.706 4.582 4.623 1,246,413 +0.02(+0.36%)
Jun 17, 2022 4.806 4.806 4.548 4.607 1,631,698 -0.13(-2.81%)
Jun 16, 2022 5.122 5.147 4.740 4.740 1,646,330 -0.45(-8.65%)
Jun 15, 2022 5.197 5.272 5.164 5.189 937,297 +0.00(+0.00%)
Jun 14, 2022 5.355 5.363 5.180 5.189 1,881,657 -0.16(-2.95%)
Jun 13, 2022 5.461 5.461 5.330 5.347 1,397,896 -0.17(-3.09%)
Jun 10, 2022 5.485 5.534 5.485 5.517 936,133 -0.02(-0.44%)
Jun 09, 2022 5.566 5.615 5.542 5.542 653,539 -0.05(-0.87%)
Jun 08, 2022 5.582 5.607 5.542 5.591 469,492 -0.01(-0.15%)
Jun 07, 2022 5.509 5.599 5.485 5.599 512,571 +0.08(+1.47%)
Jun 06, 2022 5.509 5.579 5.493 5.517 558,408 +0.02(+0.44%)
Jun 03, 2022 5.509 5.542 5.469 5.493 437,666 -0.04(-0.73%)
Jun 02, 2022 5.461 5.534 5.415 5.534 349,812 +0.09(+1.64%)
Jun 01, 2022 5.469 5.477 5.379 5.444 405,041 +0.02(+0.30%)
May 31, 2022 5.550 5.550 5.428 5.428 486,710 -0.12(-2.20%)
May 27, 2022 5.517 5.550 5.501 5.550 358,605 +0.08(+1.49%)
May 26, 2022 5.404 5.485 5.403 5.469 463,744 +0.08(+1.51%)
May 25, 2022 5.330 5.387 5.312 5.387 435,748 +0.07(+1.38%)
May 24, 2022 5.282 5.327 5.225 5.314 556,704 +0.03(+0.62%)
May 23, 2022 5.355 5.375 5.274 5.282 711,992 -0.05(-0.91%)
May 20, 2022 5.404 5.430 5.249 5.330 1,009,736 -0.06(-1.06%)
May 19, 2022 5.347 5.432 5.330 5.387 683,741 -0.01(-0.15%)
May 18, 2022 5.485 5.485 5.363 5.396 734,791 -0.11(-2.06%)
May 17, 2022 5.469 5.517 5.452 5.509 542,768 +0.10(+1.80%)
May 16, 2022 5.330 5.420 5.298 5.412 630,552 +0.12(+2.30%)
May 13, 2022 5.306 5.420 5.290 5.290 671,626 +0.03(+0.62%)
May 12, 2022 5.322 5.375 5.192 5.257 1,060,265 -0.11(-1.97%)
May 11, 2022 5.379 5.444 5.338 5.363 838,614 -0.02(-0.30%)
May 10, 2022 5.404 5.458 5.322 5.379 932,564 +0.00(+0.00%)
May 09, 2022 5.485 5.486 5.330 5.379 1,329,454 -0.15(-2.79%)
May 06, 2022 5.558 5.558 5.469 5.534 857,679 -0.02(-0.44%)
May 05, 2022 5.672 5.672 5.526 5.558 751,320 -0.13(-2.29%)
May 04, 2022 5.574 5.712 5.542 5.688 1,012,759 +0.11(+2.04%)
May 03, 2022 5.542 5.607 5.534 5.574 479,516 +0.02(+0.44%)
May 02, 2022 5.526 5.591 5.477 5.550 1,189,978 +0.02(+0.44%)
Apr 29, 2022 5.566 5.607 5.526 5.526 851,209 -0.07(-1.16%)
Apr 28, 2022 5.615 5.688 5.566 5.591 1,143,068 +0.02(+0.44%)
Apr 27, 2022 5.599 5.647 5.566 5.566 921,993 -0.02(-0.44%)
Apr 26, 2022 5.647 5.647 5.574 5.591 637,042 -0.07(-1.29%)
Apr 25, 2022 5.615 5.680 5.566 5.664 856,126 +0.02(+0.43%)
Apr 22, 2022 5.704 5.704 5.595 5.639 584,779 -0.09(-1.56%)
Apr 21, 2022 5.729 5.761 5.680 5.729 859,913 +0.05(+0.86%)
Apr 20, 2022 5.664 5.712 5.664 5.680 389,218 +0.02(+0.29%)
Apr 19, 2022 5.615 5.704 5.615 5.664 540,615 +0.03(+0.58%)
Apr 18, 2022 5.647 5.664 5.615 5.631 568,845 -0.02(-0.29%)
Apr 14, 2022 5.688 5.692 5.647 5.647 303,035 -0.05(-0.86%)
Apr 13, 2022 5.688 5.718 5.680 5.696 437,902 +0.00(+0.00%)
Apr 12, 2022 5.712 5.729 5.656 5.696 596,262 -0.01(-0.14%)
Apr 11, 2022 5.688 5.712 5.688 5.704 336,037 -0.02(-0.43%)
Apr 08, 2022 5.647 5.729 5.623 5.729 566,999 +0.07(+1.15%)
Apr 07, 2022 5.607 5.672 5.593 5.664 458,665 +0.05(+0.87%)
Apr 06, 2022 5.623 5.664 5.591 5.615 568,308 -0.04(-0.72%)
Apr 05, 2022 5.704 5.712 5.647 5.656 390,464 -0.03(-0.57%)
Apr 04, 2022 5.680 5.712 5.647 5.688 441,924 +0.03(+0.57%)
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.