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: 6:30 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 (%)
Jun 28, 2019 3.814 3.845 3.808 3.839 550,123 +0.03(+0.82%)
Jun 27, 2019 3.832 3.845 3.795 3.808 1,033,585 -0.02(-0.65%)
Jun 26, 2019 3.832 3.851 3.826 3.832 606,904 +0.01(+0.16%)
Jun 25, 2019 3.857 3.857 3.824 3.826 1,025,726 -0.03(-0.81%)
Jun 24, 2019 3.882 3.907 3.851 3.857 1,217,546 +0.01(+0.16%)
Jun 21, 2019 3.882 3.895 3.845 3.851 1,739,400 -0.02(-0.48%)
Jun 20, 2019 3.863 3.876 3.839 3.870 838,117 +0.02(+0.65%)
Jun 19, 2019 3.832 3.851 3.826 3.845 607,896 +0.01(+0.32%)
Jun 18, 2019 3.801 3.836 3.795 3.832 963,261 +0.04(+0.98%)
Jun 17, 2019 3.795 3.801 3.783 3.795 543,168 -0.01(-0.16%)
Jun 14, 2019 3.801 3.808 3.780 3.801 526,939 +0.00(+0.00%)
Jun 13, 2019 3.808 3.826 3.801 3.801 719,315 +0.02(+0.49%)
Jun 12, 2019 3.801 3.825 3.783 3.783 1,079,368 -0.05(-1.27%)
Jun 11, 2019 3.819 3.831 3.801 3.831 1,487,942 +0.01(+0.32%)
Jun 10, 2019 3.807 3.819 3.795 3.819 1,462,647 +0.04(+0.96%)
Jun 07, 2019 3.777 3.801 3.765 3.783 1,217,249 +0.01(+0.32%)
Jun 06, 2019 3.746 3.777 3.740 3.771 681,004 +0.02(+0.48%)
Jun 05, 2019 3.740 3.758 3.716 3.752 784,838 +0.02(+0.65%)
Jun 04, 2019 3.692 3.752 3.680 3.728 1,093,559 +0.08(+2.16%)
Jun 03, 2019 3.661 3.674 3.631 3.649 792,690 -0.02(-0.50%)
May 31, 2019 3.655 3.674 3.643 3.668 932,361 -0.02(-0.66%)
May 30, 2019 3.655 3.692 3.655 3.692 995,013 +0.04(+0.99%)
May 29, 2019 3.643 3.655 3.625 3.655 1,535,994 +0.00(+0.00%)
May 28, 2019 3.692 3.698 3.655 3.655 773,526 -0.04(-1.15%)
May 24, 2019 3.655 3.704 3.649 3.698 1,587,257 +0.02(+0.49%)
May 23, 2019 3.686 3.686 3.655 3.680 1,145,318 -0.02(-0.65%)
May 22, 2019 3.716 3.740 3.704 3.704 502,681 -0.02(-0.65%)
May 21, 2019 3.704 3.728 3.692 3.728 570,432 +0.05(+1.49%)
May 20, 2019 3.674 3.704 3.655 3.674 753,802 -0.02(-0.49%)
May 17, 2019 3.692 3.734 3.683 3.692 890,626 -0.02(-0.65%)
May 16, 2019 3.710 3.765 3.710 3.716 1,609,346 +0.01(+0.16%)
May 15, 2019 3.674 3.722 3.661 3.710 870,908 +0.02(+0.66%)
May 14, 2019 3.655 3.716 3.649 3.686 896,795 +0.05(+1.33%)
May 13, 2019 3.722 3.722 3.601 3.637 2,823,882 -0.12(-3.23%)
May 10, 2019 3.734 3.771 3.704 3.758 607,882 +0.02(+0.49%)
May 09, 2019 3.728 3.758 3.704 3.740 865,477 -0.01(-0.32%)
May 08, 2019 3.722 3.771 3.722 3.752 670,096 +0.02(+0.65%)
May 07, 2019 3.771 3.777 3.710 3.728 1,530,585 -0.07(-1.91%)
May 06, 2019 3.758 3.801 3.746 3.801 754,097 -0.01(-0.16%)
May 03, 2019 3.777 3.813 3.777 3.807 407,289 +0.04(+0.96%)
May 02, 2019 3.777 3.789 3.752 3.771 776,824 -0.01(-0.16%)
May 01, 2019 3.777 3.819 3.771 3.777 1,034,553 +0.00(+0.00%)
Apr 30, 2019 3.771 3.783 3.758 3.777 610,474 +0.00(+0.00%)
Apr 29, 2019 3.758 3.783 3.758 3.777 414,582 +0.01(+0.32%)
Apr 26, 2019 3.746 3.783 3.734 3.765 592,211 +0.01(+0.32%)
Apr 25, 2019 3.758 3.771 3.734 3.752 914,179 -0.02(-0.48%)
Apr 24, 2019 3.771 3.789 3.758 3.771 771,791 +0.00(+0.00%)
Apr 23, 2019 3.752 3.785 3.749 3.771 889,654 +0.02(+0.65%)
Apr 22, 2019 3.746 3.765 3.740 3.746 680,958 -0.01(-0.32%)
Apr 18, 2019 3.765 3.789 3.752 3.758 528,206 -0.01(-0.32%)
Apr 17, 2019 3.783 3.789 3.758 3.771 535,665 -0.01(-0.16%)
Apr 16, 2019 3.752 3.777 3.746 3.777 790,573 +0.03(+0.81%)
Apr 15, 2019 3.758 3.765 3.734 3.746 575,708 -0.01(-0.16%)
Apr 12, 2019 3.746 3.771 3.734 3.752 1,040,740 +0.02(+0.49%)
Apr 11, 2019 3.740 3.752 3.728 3.734 621,242 -0.01(-0.16%)
Apr 10, 2019 3.710 3.752 3.710 3.740 544,606 +0.04(+0.98%)
Apr 09, 2019 3.734 3.744 3.704 3.704 572,359 -0.05(-1.29%)
Apr 08, 2019 3.740 3.752 3.716 3.752 629,376 +0.02(+0.65%)
Apr 05, 2019 3.734 3.742 3.722 3.728 778,452 +0.00(+0.00%)
Apr 04, 2019 3.758 3.758 3.716 3.728 841,858 -0.03(-0.81%)
Apr 03, 2019 3.752 3.777 3.746 3.758 725,714 +0.02(+0.49%)
Apr 02, 2019 3.740 3.752 3.716 3.740 647,710 +0.00(+0.00%)
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.