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 )

5.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
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%)
Sep 03, 2002 2.030 2.041 1.978 2.014 677,074 -0.03(-1.65%)
Aug 30, 2002 2.070 2.070 2.039 2.048 416,797 -0.02(-1.09%)
Aug 29, 2002 2.082 2.093 2.014 2.070 1,253,496 -0.03(-1.61%)
Aug 28, 2002 2.136 2.136 2.082 2.104 629,630 -0.03(-1.37%)
Aug 27, 2002 2.136 2.188 2.111 2.134 919,615 +0.01(+0.43%)
Aug 26, 2002 2.127 2.138 2.100 2.124 43,320,344 -0.01(-0.42%)
Aug 23, 2002 2.140 2.143 2.102 2.134 743,141 -0.01(-0.32%)
Aug 22, 2002 2.102 2.143 2.100 2.140 801,670 +0.04(+2.04%)
Aug 21, 2002 2.109 2.120 2.086 2.097 845,567 +0.01(+0.54%)
Aug 20, 2002 2.066 2.120 2.057 2.086 893,454 +0.03(+1.65%)
Aug 16, 2002 2.016 2.061 1.991 2.052 602,139 +0.03(+1.45%)
Aug 15, 2002 1.978 2.025 1.953 2.023 801,670 +0.05(+2.75%)
Aug 14, 2002 1.908 1.978 1.908 1.969 789,698 +0.06(+2.95%)
Aug 13, 2002 1.940 1.942 1.876 1.912 629,186 -0.04(-1.85%)
Aug 12, 2002 1.969 1.980 1.940 1.949 517,006 +0.04(+1.89%)
Aug 07, 2002 1.906 1.917 1.865 1.912 517,893 +0.03(+1.44%)
Aug 06, 2002 1.820 1.928 1.820 1.885 807,877 +0.08(+4.50%)
Aug 05, 2002 1.843 1.858 1.804 1.804 889,907 -0.06(-3.27%)
Aug 02, 2002 1.951 1.962 1.813 1.865 955,087 -0.08(-4.17%)
Aug 01, 2002 1.994 2.016 1.940 1.946 1,028,248 -0.05(-2.71%)
Jul 31, 2002 1.987 2.005 1.953 2.000 612,337 +0.00(+0.23%)
Jul 30, 2002 1.953 2.012 1.946 1.996 994,106 +0.04(+2.19%)
Jul 29, 2002 1.883 1.958 1.883 1.953 1,383,413 +0.10(+5.61%)
Jul 26, 2002 1.773 1.849 1.750 1.849 1,130,674 +0.10(+5.67%)
Jul 25, 2002 1.777 1.809 1.737 1.750 1,369,667 -0.01(-0.51%)
Jul 24, 2002 1.691 1.775 1.615 1.759 2,185,083 -0.02(-0.89%)
Jul 23, 2002 1.770 1.788 1.696 1.775 2,018,364 -0.01(-0.63%)
Jul 22, 2002 1.782 1.838 1.748 1.786 2,441,813 -0.14(-7.04%)
Jul 19, 2002 1.928 1.949 1.910 1.922 881,039 +0.01(+0.59%)
Jul 17, 2002 1.899 2.005 1.879 1.910 1,447,706 -0.04(-1.97%)
Jul 12, 2002 1.969 1.994 1.942 1.949 1,020,710 +0.01(+0.47%)
Jul 11, 2002 1.985 1.987 1.827 1.940 3,440,797 -0.07(-3.70%)
Jul 10, 2002 2.043 2.043 1.996 2.014 1,248,619 -0.03(-1.33%)
Jul 09, 2002 2.070 2.070 2.041 2.041 942,228 -0.03(-1.42%)
Jul 08, 2002 2.106 2.106 2.070 2.070 1,202,948 -0.04(-1.71%)
Jul 05, 2002 2.032 2.118 2.030 2.106 913,407 +0.08(+3.78%)
Jul 04, 2002 2.052 2.086 1.985 2.030 2,378,406 +0.00(+0.00%)
Jul 03, 2002 2.052 2.086 1.985 2.030 2,378,406 -0.06(-2.70%)
Jul 02, 2002 2.199 2.215 2.030 2.086 2,962,366 -0.14(-6.28%)
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.