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 )

5.350 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 1.579 1.601 1.558 1.574 544,053 -0.00(-0.29%)
Feb 27, 2003 1.549 1.588 1.543 1.579 618,101 +0.03(+2.04%)
Feb 26, 2003 1.543 1.567 1.534 1.547 472,222 -0.01(-0.58%)
Feb 25, 2003 1.558 1.565 1.538 1.556 638,055 -0.00(-0.29%)
Feb 24, 2003 1.574 1.590 1.538 1.561 426,109 -0.03(-1.98%)
Feb 21, 2003 1.572 1.599 1.567 1.592 462,911 +0.02(+1.29%)
Feb 20, 2003 1.588 1.588 1.567 1.572 326,787 -0.01(-0.43%)
Feb 19, 2003 1.594 1.599 1.570 1.579 438,080 -0.01(-0.71%)
Feb 18, 2003 1.554 1.590 1.554 1.590 788,368 +0.04(+2.32%)
Feb 14, 2003 1.511 1.567 1.479 1.554 569,771 +0.04(+2.84%)
Feb 13, 2003 1.549 1.549 1.484 1.511 858,869 -0.04(-2.47%)
Feb 12, 2003 1.570 1.579 1.534 1.549 617,658 -0.03(-1.86%)
Feb 11, 2003 1.588 1.601 1.579 1.579 527,648 +0.00(+0.00%)
Feb 10, 2003 1.581 1.588 1.567 1.579 691,263 -0.00(-0.28%)
Feb 07, 2003 1.590 1.601 1.579 1.583 651,800 -0.01(-0.43%)
Feb 06, 2003 1.606 1.606 1.581 1.590 324,570 -0.02(-1.26%)
Feb 05, 2003 1.610 1.642 1.601 1.610 537,846 +0.00(+0.00%)
Feb 04, 2003 1.624 1.628 1.601 1.610 463,798 -0.02(-1.52%)
Feb 03, 2003 1.594 1.664 1.594 1.635 759,547 +0.04(+2.26%)
Jan 31, 2003 1.594 1.613 1.581 1.599 563,120 +0.00(+0.28%)
Jan 30, 2003 1.635 1.642 1.590 1.594 504,147 -0.02(-1.53%)
Jan 29, 2003 1.597 1.626 1.579 1.619 642,932 +0.00(+0.28%)
Jan 28, 2003 1.608 1.626 1.590 1.615 785,264 +0.01(+0.70%)
Jan 27, 2003 1.642 1.653 1.592 1.604 630,073 -0.05(-3.27%)
Jan 24, 2003 1.680 1.682 1.646 1.658 559,572 -0.02(-1.34%)
Jan 23, 2003 1.719 1.725 1.673 1.680 570,657 -0.04(-2.10%)
Jan 22, 2003 1.719 1.728 1.691 1.716 774,622 -0.02(-1.17%)
Jan 21, 2003 1.714 1.770 1.714 1.737 1,124,466 +0.00(+0.00%)
Jan 17, 2003 1.750 1.755 1.725 1.737 846,897 -0.03(-1.53%)
Jan 16, 2003 1.761 1.773 1.761 1.764 497,940 +0.00(+0.13%)
Jan 15, 2003 1.761 1.782 1.746 1.761 579,969 +0.00(+0.00%)
Jan 14, 2003 1.759 1.779 1.743 1.761 931,143 +0.00(+0.13%)
Jan 13, 2003 1.755 1.761 1.730 1.759 999,427 +0.02(+1.30%)
Jan 10, 2003 1.691 1.750 1.678 1.737 880,595 +0.03(+1.72%)
Jan 09, 2003 1.669 1.730 1.653 1.707 907,199 +0.03(+1.75%)
Jan 08, 2003 1.680 1.703 1.649 1.678 619,875 -0.00(-0.13%)
Jan 07, 2003 1.669 1.732 1.669 1.680 736,046 +0.01(+0.68%)
Jan 06, 2003 1.635 1.687 1.633 1.669 900,992 +0.06(+3.79%)
Jan 03, 2003 1.613 1.622 1.590 1.608 506,364 +0.02(+1.13%)
Jan 02, 2003 1.538 1.631 1.538 1.590 689,933 +0.05(+2.92%)
Dec 31, 2002 1.534 1.565 1.513 1.545 1,136,438 +0.01(+0.59%)
Dec 30, 2002 1.556 1.576 1.534 1.536 1,175,457 -0.03(-1.73%)
Dec 27, 2002 1.601 1.601 1.543 1.563 720,084 -0.04(-2.39%)
Dec 26, 2002 1.624 1.646 1.579 1.601 1,128,900 +0.03(+1.87%)
Dec 24, 2002 1.624 1.624 1.554 1.572 712,546 +0.01(+0.87%)
Dec 23, 2002 1.552 1.581 1.543 1.558 947,549 -0.00(-0.14%)
Dec 20, 2002 1.522 1.565 1.522 1.561 1,078,352 +0.02(+1.47%)
Dec 19, 2002 1.545 1.581 1.525 1.538 1,261,477 -0.01(-0.87%)
Dec 18, 2002 1.556 1.574 1.534 1.552 1,579,396 -0.05(-3.10%)
Dec 17, 2002 1.628 1.646 1.579 1.601 1,173,240 -0.03(-1.80%)
Dec 16, 2002 1.635 1.646 1.617 1.631 747,575 -0.00(-0.28%)
Dec 13, 2002 1.644 1.653 1.631 1.635 614,111 -0.01(-0.55%)
Dec 12, 2002 1.691 1.714 1.624 1.644 562,676 -0.06(-3.32%)
Dec 11, 2002 1.678 1.714 1.669 1.700 591,941 +0.02(+1.07%)
Dec 10, 2002 1.723 1.746 1.646 1.682 1,076,135 -0.04(-2.36%)
Dec 09, 2002 1.746 1.761 1.716 1.723 730,282 -0.04(-2.30%)
Dec 06, 2002 1.739 1.784 1.737 1.764 606,573 +0.00(+0.26%)
Dec 05, 2002 1.788 1.802 1.737 1.759 506,808 -0.01(-0.76%)
Dec 04, 2002 1.793 1.800 1.761 1.773 567,997 -0.03(-1.63%)
Dec 03, 2002 1.831 1.840 1.793 1.802 572,874 -0.04(-2.32%)
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.