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: 7:00 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 (%)
Aug 31, 2007 2.193 2.221 2.193 2.202 806,647 +0.01(+0.53%)
Aug 30, 2007 2.181 2.202 2.167 2.191 679,035 +0.01(+0.32%)
Aug 29, 2007 2.179 2.198 2.167 2.184 758,419 +0.04(+1.75%)
Aug 28, 2007 2.198 2.202 2.146 2.146 1,012,790 -0.07(-3.17%)
Aug 27, 2007 2.226 2.226 2.191 2.217 782,746 +0.00(+0.21%)
Aug 24, 2007 2.200 2.214 2.188 2.212 680,315 +0.02(+1.07%)
Aug 23, 2007 2.181 2.202 2.181 2.188 687,707 +0.01(+0.32%)
Aug 22, 2007 2.156 2.191 2.156 2.181 1,035,411 +0.03(+1.42%)
Aug 21, 2007 2.120 2.156 2.118 2.151 803,233 +0.03(+1.55%)
Aug 20, 2007 2.099 2.132 2.090 2.118 1,339,291 +0.06(+2.73%)
Aug 17, 2007 1.975 2.085 1.933 2.062 1,688,411 +0.11(+5.77%)
Aug 16, 2007 1.994 2.034 1.821 1.949 3,837,338 -0.10(-5.02%)
Aug 15, 2007 2.074 2.109 2.050 2.052 1,405,871 -0.06(-2.77%)
Aug 14, 2007 2.156 2.165 2.111 2.111 1,062,299 -0.04(-2.07%)
Aug 13, 2007 2.177 2.179 2.156 2.156 724,702 +0.01(+0.33%)
Aug 10, 2007 2.195 2.202 1.408 2.149 6,330,690 -0.07(-3.37%)
Aug 09, 2007 2.242 2.252 2.217 2.224 680,315 -0.05(-2.06%)
Aug 08, 2007 2.242 2.284 2.242 2.270 563,372 +0.02(+1.05%)
Aug 07, 2007 2.240 2.256 2.209 2.247 860,424 -0.00(-0.22%)
Aug 06, 2007 2.254 2.261 2.207 2.252 802,806 +0.01(+0.52%)
Aug 03, 2007 2.256 2.277 2.235 2.240 609,467 -0.04(-1.65%)
Aug 02, 2007 2.261 2.291 2.259 2.277 694,826 +0.03(+1.25%)
Aug 01, 2007 2.228 2.256 2.221 2.249 855,729 -0.01(-0.41%)
Jul 31, 2007 2.277 2.303 2.235 2.259 722,568 +0.00(+0.00%)
Jul 30, 2007 2.209 2.277 2.209 2.259 1,236,432 +0.05(+2.34%)
Jul 27, 2007 2.233 2.247 2.198 2.207 1,225,336 -0.04(-1.57%)
Jul 26, 2007 2.261 2.273 2.231 2.242 1,227,896 -0.06(-2.55%)
Jul 25, 2007 2.317 2.329 2.261 2.301 969,257 +0.00(+0.10%)
Jul 24, 2007 2.336 2.336 2.299 2.299 896,275 -0.04(-1.80%)
Jul 23, 2007 2.341 2.350 2.313 2.341 1,033,277 +0.01(+0.30%)
Jul 20, 2007 2.355 2.362 2.334 2.334 608,186 -0.03(-1.09%)
Jul 19, 2007 2.366 2.371 2.359 2.359 641,476 -0.01(-0.30%)
Jul 18, 2007 2.357 2.369 2.357 2.366 585,566 +0.00(+0.10%)
Jul 17, 2007 2.371 2.373 2.355 2.364 605,625 +0.00(+0.00%)
Jul 16, 2007 2.359 2.369 2.357 2.364 529,655 +0.00(+0.10%)
Jul 13, 2007 2.362 2.371 2.362 2.362 527,521 -0.00(-0.20%)
Jul 12, 2007 2.350 2.371 2.320 2.366 844,632 +0.02(+0.90%)
Jul 11, 2007 2.355 2.359 2.336 2.345 880,483 -0.01(-0.50%)
Jul 10, 2007 2.350 2.371 2.348 2.357 794,270 +0.01(+0.30%)
Jul 09, 2007 2.345 2.366 2.338 2.350 618,856 +0.01(+0.60%)
Jul 06, 2007 2.350 2.350 2.331 2.336 697,814 +0.00(+0.20%)
Jul 05, 2007 2.341 2.343 2.322 2.331 532,643 +0.01(+0.30%)
Jul 03, 2007 2.303 2.324 2.296 2.324 553,129 +0.01(+0.30%)
Jul 02, 2007 2.329 2.343 2.254 2.317 1,495,925 +0.01(+0.51%)
Jun 29, 2007 2.373 2.397 2.301 2.306 2,097,283 +0.00(+0.04%)
Jun 28, 2007 2.309 2.311 2.287 2.305 1,034,216 +0.01(+0.29%)
Jun 27, 2007 2.287 2.309 2.266 2.298 809,618 +0.02(+0.69%)
Jun 26, 2007 2.293 2.300 2.275 2.282 1,089,256 -0.00(-0.20%)
Jun 25, 2007 2.321 2.321 2.284 2.287 1,190,458 -0.00(-0.20%)
Jun 22, 2007 2.289 2.296 2.278 2.291 599,223 -0.00(-0.10%)
Jun 21, 2007 2.296 2.300 2.291 2.293 492,695 -0.00(-0.10%)
Jun 20, 2007 2.298 2.311 2.291 2.296 742,593 -0.00(-0.10%)
Jun 19, 2007 2.305 2.309 2.296 2.298 720,844 -0.01(-0.29%)
Jun 18, 2007 2.309 2.316 2.300 2.305 778,991 -0.00(-0.20%)
Jun 15, 2007 2.314 2.325 2.302 2.309 597,004 +0.00(+0.00%)
Jun 14, 2007 2.291 2.316 2.291 2.309 598,780 +0.02(+0.79%)
Jun 13, 2007 2.273 2.298 2.266 2.291 1,254,375 +0.00(+0.00%)
Jun 12, 2007 2.316 2.321 2.287 2.291 925,911 -0.03(-1.17%)
Jun 11, 2007 2.289 2.321 2.289 2.318 758,573 +0.02(+1.08%)
Jun 08, 2007 2.280 2.302 2.275 2.293 785,649 +0.00(+0.00%)
Jun 07, 2007 2.316 2.321 2.275 2.293 988,941 -0.03(-1.16%)
Jun 06, 2007 2.330 2.334 2.302 2.321 885,075 -0.01(-0.39%)
Jun 05, 2007 2.343 2.345 2.327 2.330 831,811 -0.01(-0.48%)
Jun 04, 2007 2.327 2.345 2.327 2.341 924,580 +0.01(+0.29%)
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.