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:

The Gabelli Equity Trust Inc. (NY: GAB )

5.520 -0.030 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.520 5.550 5.480 5.550 594,848 +0.06(+1.09%)
Mar 26, 2024 5.510 5.550 5.470 5.490 651,127 -0.02(-0.36%)
Mar 25, 2024 5.530 5.535 5.490 5.510 399,136 -0.04(-0.72%)
Mar 22, 2024 5.500 5.550 5.460 5.550 1,131,093 +0.05(+0.91%)
Mar 21, 2024 5.600 5.630 5.469 5.500 2,029,052 -0.04(-0.72%)
Mar 20, 2024 5.430 5.540 5.420 5.540 841,376 +0.10(+1.84%)
Mar 19, 2024 5.430 5.470 5.410 5.440 570,963 +0.02(+0.37%)
Mar 18, 2024 5.450 5.450 5.400 5.420 693,479 +0.01(+0.18%)
Mar 15, 2024 5.400 5.415 5.380 5.410 288,421 +0.00(+0.00%)
Mar 14, 2024 5.430 5.440 5.380 5.410 502,179 -0.02(-0.37%)
Mar 13, 2024 5.510 5.545 5.430 5.430 1,234,988 -0.14(-2.51%)
Mar 12, 2024 5.512 5.589 5.487 5.570 1,475,159 +0.09(+1.60%)
Mar 11, 2024 5.453 5.492 5.434 5.482 785,256 +0.03(+0.54%)
Mar 08, 2024 5.482 5.502 5.435 5.453 577,174 +0.00(+0.00%)
Mar 07, 2024 5.424 5.482 5.424 5.453 623,896 +0.05(+0.90%)
Mar 06, 2024 5.434 5.453 5.370 5.404 609,524 +0.01(+0.18%)
Mar 05, 2024 5.414 5.424 5.375 5.395 552,760 -0.03(-0.54%)
Mar 04, 2024 5.385 5.424 5.385 5.424 662,909 +0.05(+0.91%)
Mar 01, 2024 5.336 5.395 5.317 5.375 582,111 +0.04(+0.73%)
Feb 29, 2024 5.307 5.346 5.297 5.336 592,616 +0.04(+0.74%)
Feb 28, 2024 5.278 5.297 5.229 5.297 395,749 +0.01(+0.18%)
Feb 27, 2024 5.268 5.288 5.249 5.288 519,817 +0.03(+0.56%)
Feb 26, 2024 5.239 5.268 5.239 5.258 563,015 +0.02(+0.37%)
Feb 23, 2024 5.239 5.283 5.219 5.239 620,410 +0.02(+0.37%)
Feb 22, 2024 5.210 5.249 5.190 5.219 501,613 +0.04(+0.75%)
Feb 21, 2024 5.180 5.205 5.146 5.180 367,220 +0.00(+0.00%)
Feb 20, 2024 5.142 5.180 5.141 5.180 431,674 +0.00(+0.00%)
Feb 16, 2024 5.210 5.210 5.166 5.180 615,184 -0.04(-0.75%)
Feb 15, 2024 5.190 5.229 5.180 5.219 619,941 +0.05(+0.94%)
Feb 14, 2024 5.112 5.180 5.112 5.171 670,197 +0.08(+1.53%)
Feb 13, 2024 5.112 5.132 5.054 5.093 810,735 -0.06(-1.13%)
Feb 12, 2024 5.151 5.180 5.132 5.151 819,536 +0.03(+0.57%)
Feb 09, 2024 5.151 5.161 5.122 5.122 471,497 -0.03(-0.57%)
Feb 08, 2024 5.142 5.151 5.112 5.151 439,999 +0.03(+0.57%)
Feb 07, 2024 5.132 5.142 5.103 5.122 842,313 +0.04(+0.77%)
Feb 06, 2024 5.064 5.083 5.049 5.083 568,895 +0.03(+0.58%)
Feb 05, 2024 5.054 5.063 4.997 5.054 715,683 +0.01(+0.19%)
Feb 02, 2024 5.044 5.054 5.015 5.044 539,916 +0.01(+0.19%)
Feb 01, 2024 4.976 5.054 4.966 5.034 849,043 +0.06(+1.17%)
Jan 31, 2024 4.995 5.015 4.957 4.976 683,711 -0.03(-0.58%)
Jan 30, 2024 5.025 5.034 4.995 5.005 615,334 -0.03(-0.58%)
Jan 29, 2024 4.986 5.034 4.966 5.034 642,165 +0.06(+1.17%)
Jan 26, 2024 4.986 4.995 4.966 4.976 499,794 -0.01(-0.20%)
Jan 25, 2024 4.986 4.995 4.966 4.986 431,686 +0.04(+0.79%)
Jan 24, 2024 4.986 5.005 4.942 4.947 553,578 -0.03(-0.59%)
Jan 23, 2024 4.995 5.005 4.957 4.976 387,031 +0.01(+0.20%)
Jan 22, 2024 4.947 4.986 4.947 4.966 699,781 +0.03(+0.59%)
Jan 19, 2024 4.947 4.961 4.908 4.937 466,850 +0.00(+0.00%)
Jan 18, 2024 4.918 4.947 4.898 4.937 561,523 +0.03(+0.60%)
Jan 17, 2024 4.859 4.908 4.849 4.908 993,894 +0.04(+0.80%)
Jan 16, 2024 4.869 4.907 4.849 4.869 1,083,010 +0.00(+0.00%)
Jan 12, 2024 4.898 4.937 4.849 4.869 622,419 -0.02(-0.40%)
Jan 11, 2024 4.898 4.913 4.849 4.888 468,570 +0.00(+0.00%)
Jan 10, 2024 4.879 4.908 4.869 4.888 443,645 +0.01(+0.20%)
Jan 09, 2024 4.879 4.888 4.849 4.879 527,112 -0.01(-0.20%)
Jan 08, 2024 4.888 4.888 4.840 4.888 594,824 +0.05(+1.01%)
Jan 05, 2024 4.849 4.898 4.830 4.840 553,859 -0.02(-0.40%)
Jan 04, 2024 4.869 4.888 4.830 4.859 894,046 -0.01(-0.20%)
Jan 03, 2024 4.918 4.918 4.849 4.869 698,827 -0.05(-0.99%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.