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 )

5.285 -0.005 (-0.09%)
Streaming Delayed Price Updated: 2:36 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 (%)
Jul 29, 2022 5.250 5.324 5.217 5.225 477,079 -0.02(-0.47%)
Jul 28, 2022 5.266 5.304 5.217 5.250 474,093 -0.02(-0.32%)
Jul 27, 2022 5.158 5.271 5.150 5.266 376,456 +0.14(+2.76%)
Jul 26, 2022 5.167 5.167 5.117 5.125 290,332 -0.07(-1.28%)
Jul 25, 2022 5.200 5.208 5.167 5.192 215,644 +0.02(+0.32%)
Jul 22, 2022 5.183 5.208 5.150 5.175 261,706 +0.01(+0.16%)
Jul 21, 2022 5.125 5.192 5.110 5.167 256,022 +0.02(+0.48%)
Jul 20, 2022 5.125 5.175 5.117 5.142 280,396 +0.02(+0.32%)
Jul 19, 2022 5.025 5.150 4.992 5.125 287,279 +0.15(+3.01%)
Jul 18, 2022 4.901 5.025 4.901 4.976 674,140 +0.10(+2.04%)
Jul 15, 2022 4.826 4.884 4.793 4.876 358,092 +0.08(+1.73%)
Jul 14, 2022 4.818 4.854 4.747 4.793 874,207 -0.09(-1.87%)
Jul 13, 2022 4.868 4.951 4.859 4.884 463,326 -0.07(-1.51%)
Jul 12, 2022 4.976 5.011 4.951 4.959 419,653 -0.04(-0.83%)
Jul 11, 2022 5.025 5.042 4.951 5.001 424,507 -0.02(-0.33%)
Jul 08, 2022 5.109 5.133 5.017 5.017 555,097 -0.10(-1.95%)
Jul 07, 2022 5.167 5.190 5.109 5.117 349,877 -0.03(-0.65%)
Jul 06, 2022 5.158 5.167 5.075 5.150 308,917 +0.02(+0.32%)
Jul 05, 2022 5.100 5.142 5.059 5.133 455,216 -0.02(-0.32%)
Jul 01, 2022 5.050 5.150 5.042 5.150 237,107 +0.08(+1.64%)
Jun 30, 2022 5.017 5.100 4.992 5.067 481,442 -0.07(-1.29%)
Jun 29, 2022 5.217 5.217 5.092 5.133 502,219 -0.08(-1.59%)
Jun 28, 2022 5.241 5.308 5.200 5.217 540,330 +0.01(+0.16%)
Jun 27, 2022 5.291 5.296 5.150 5.208 598,942 -0.04(-0.79%)
Jun 24, 2022 5.042 5.358 5.042 5.250 1,252,390 +0.22(+4.46%)
Jun 23, 2022 4.768 5.034 4.743 5.025 2,345,498 +0.39(+8.42%)
Jun 22, 2022 4.577 4.668 4.569 4.635 936,366 +0.02(+0.36%)
Jun 21, 2022 4.660 4.702 4.577 4.618 1,247,729 +0.02(+0.36%)
Jun 17, 2022 4.801 4.801 4.544 4.602 1,633,420 -0.13(-2.81%)
Jun 16, 2022 5.117 5.142 4.735 4.735 1,648,067 -0.45(-8.65%)
Jun 15, 2022 5.192 5.266 5.158 5.183 938,286 +0.00(+0.00%)
Jun 14, 2022 5.349 5.358 5.175 5.183 1,883,643 -0.16(-2.96%)
Jun 13, 2022 5.455 5.455 5.325 5.341 1,399,371 -0.17(-3.09%)
Jun 10, 2022 5.479 5.528 5.479 5.512 937,121 -0.02(-0.44%)
Jun 09, 2022 5.560 5.609 5.536 5.536 654,229 -0.05(-0.87%)
Jun 08, 2022 5.577 5.601 5.536 5.585 469,988 -0.01(-0.15%)
Jun 07, 2022 5.503 5.593 5.479 5.593 513,112 +0.08(+1.47%)
Jun 06, 2022 5.503 5.573 5.487 5.512 558,997 +0.02(+0.44%)
Jun 03, 2022 5.503 5.536 5.463 5.487 438,128 -0.04(-0.73%)
Jun 02, 2022 5.455 5.528 5.409 5.528 350,181 +0.09(+1.64%)
Jun 01, 2022 5.463 5.471 5.374 5.439 405,469 +0.02(+0.30%)
May 31, 2022 5.544 5.544 5.422 5.422 487,224 -0.12(-2.20%)
May 27, 2022 5.512 5.544 5.495 5.544 358,984 +0.08(+1.49%)
May 26, 2022 5.398 5.479 5.397 5.463 464,233 +0.08(+1.51%)
May 25, 2022 5.325 5.382 5.307 5.382 436,207 +0.07(+1.38%)
May 24, 2022 5.276 5.321 5.219 5.309 557,291 +0.03(+0.62%)
May 23, 2022 5.349 5.370 5.268 5.276 712,743 -0.05(-0.91%)
May 20, 2022 5.398 5.424 5.244 5.325 1,010,802 -0.06(-1.06%)
May 19, 2022 5.341 5.426 5.325 5.382 684,462 -0.01(-0.15%)
May 18, 2022 5.479 5.479 5.357 5.390 735,566 -0.11(-2.06%)
May 17, 2022 5.463 5.512 5.447 5.503 543,341 +0.10(+1.80%)
May 16, 2022 5.325 5.414 5.292 5.406 631,217 +0.12(+2.30%)
May 13, 2022 5.301 5.414 5.284 5.284 672,335 +0.03(+0.62%)
May 12, 2022 5.317 5.370 5.187 5.252 1,061,383 -0.11(-1.97%)
May 11, 2022 5.374 5.439 5.332 5.357 839,499 -0.02(-0.30%)
May 10, 2022 5.398 5.452 5.317 5.374 933,549 +0.00(+0.00%)
May 09, 2022 5.479 5.480 5.325 5.374 1,330,857 -0.15(-2.79%)
May 06, 2022 5.552 5.552 5.463 5.528 858,584 -0.02(-0.44%)
May 05, 2022 5.666 5.666 5.520 5.552 752,112 -0.13(-2.29%)
May 04, 2022 5.568 5.706 5.536 5.682 1,013,828 +0.11(+2.04%)
May 03, 2022 5.536 5.601 5.528 5.568 480,022 +0.02(+0.44%)
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.