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 )

5.470 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2017 3.184 3.200 3.179 3.179 825,022 +0.00(+0.00%)
Jul 28, 2017 3.174 3.197 3.174 3.179 496,919 -0.01(-0.32%)
Jul 27, 2017 3.195 3.210 3.179 3.189 530,332 +0.01(+0.32%)
Jul 26, 2017 3.205 3.215 3.179 3.179 790,130 -0.03(-0.79%)
Jul 25, 2017 3.184 3.205 3.184 3.205 488,161 +0.03(+0.96%)
Jul 24, 2017 3.179 3.195 3.169 3.174 730,703 -0.01(-0.16%)
Jul 21, 2017 3.184 3.189 3.179 3.179 420,869 -0.01(-0.32%)
Jul 20, 2017 3.164 3.189 3.162 3.189 712,643 +0.04(+1.28%)
Jul 19, 2017 3.184 3.189 3.147 3.149 1,144,745 -0.03(-0.95%)
Jul 18, 2017 3.159 3.184 3.149 3.179 892,459 +0.02(+0.48%)
Jul 17, 2017 3.139 3.164 3.126 3.164 719,581 +0.03(+0.97%)
Jul 14, 2017 3.149 3.159 3.129 3.134 1,200,217 -0.01(-0.32%)
Jul 13, 2017 3.149 3.149 3.134 3.144 435,772 +0.00(+0.00%)
Jul 12, 2017 3.139 3.154 3.139 3.144 600,881 +0.01(+0.32%)
Jul 11, 2017 3.124 3.134 3.119 3.134 481,654 +0.01(+0.32%)
Jul 10, 2017 3.129 3.144 3.124 3.124 634,671 -0.01(-0.32%)
Jul 07, 2017 3.119 3.134 3.119 3.134 639,766 +0.02(+0.65%)
Jul 06, 2017 3.124 3.129 3.104 3.114 624,831 -0.02(-0.65%)
Jul 05, 2017 3.129 3.149 3.119 3.134 612,820 +0.00(+0.00%)
Jul 03, 2017 3.129 3.144 3.128 3.134 402,545 +0.01(+0.32%)
Jun 30, 2017 3.109 3.124 3.109 3.124 525,418 +0.02(+0.65%)
Jun 29, 2017 3.129 3.129 3.093 3.104 457,536 -0.02(-0.49%)
Jun 28, 2017 3.129 3.134 3.119 3.119 567,751 -0.01(-0.16%)
Jun 27, 2017 3.114 3.129 3.114 3.124 1,054,227 +0.01(+0.32%)
Jun 26, 2017 3.114 3.149 3.109 3.114 1,248,291 +0.01(+0.33%)
Jun 23, 2017 3.104 3.119 3.088 3.104 1,613,637 +0.01(+0.16%)
Jun 22, 2017 3.104 3.109 3.088 3.099 806,695 -0.01(-0.16%)
Jun 21, 2017 3.104 3.114 3.093 3.104 699,228 +0.00(+0.00%)
Jun 20, 2017 3.129 3.134 3.094 3.104 868,190 -0.02(-0.65%)
Jun 19, 2017 3.109 3.134 3.109 3.124 845,815 +0.03(+0.82%)
Jun 16, 2017 3.104 3.104 3.083 3.099 541,886 +0.00(+0.00%)
Jun 15, 2017 3.104 3.104 3.083 3.099 683,777 -0.02(-0.49%)
Jun 14, 2017 3.139 3.139 3.099 3.114 1,008,511 -0.01(-0.32%)
Jun 13, 2017 3.114 3.139 3.109 3.124 1,111,769 +0.01(+0.48%)
Jun 12, 2017 3.089 3.109 3.084 3.109 674,182 +0.01(+0.48%)
Jun 09, 2017 3.114 3.124 3.084 3.094 1,072,236 -0.02(-0.63%)
Jun 08, 2017 3.074 3.114 3.072 3.114 1,931,786 +0.04(+1.28%)
Jun 07, 2017 3.079 3.089 3.074 3.074 723,782 +0.00(+0.00%)
Jun 06, 2017 3.084 3.089 3.074 3.074 634,430 -0.02(-0.80%)
Jun 05, 2017 3.094 3.099 3.084 3.099 423,708 +0.00(+0.16%)
Jun 02, 2017 3.050 3.104 3.050 3.094 976,339 +0.04(+1.46%)
Jun 01, 2017 3.025 3.055 3.025 3.050 918,793 +0.03(+1.15%)
May 31, 2017 3.025 3.030 3.015 3.015 801,060 -0.01(-0.49%)
May 30, 2017 3.030 3.035 3.025 3.030 496,773 -0.00(-0.16%)
May 26, 2017 3.025 3.035 3.025 3.035 467,739 +0.01(+0.33%)
May 25, 2017 3.020 3.035 3.020 3.025 784,507 +0.00(+0.16%)
May 24, 2017 3.025 3.028 3.010 3.020 573,237 +0.00(+0.00%)
May 23, 2017 3.020 3.025 3.010 3.020 671,908 +0.00(+0.16%)
May 22, 2017 3.000 3.020 3.000 3.015 715,585 +0.02(+0.66%)
May 19, 2017 2.986 3.000 2.981 2.995 593,304 +0.01(+0.50%)
May 18, 2017 2.961 2.981 2.954 2.981 930,147 +0.02(+0.67%)
May 17, 2017 3.000 3.000 2.951 2.961 1,548,644 -0.05(-1.80%)
May 16, 2017 3.020 3.030 3.005 3.015 443,927 -0.00(-0.16%)
May 15, 2017 2.995 3.025 2.995 3.020 481,863 +0.03(+0.99%)
May 12, 2017 3.020 3.020 2.986 2.991 955,084 -0.02(-0.82%)
May 11, 2017 3.015 3.020 3.000 3.015 870,642 +0.00(+0.00%)
May 10, 2017 3.030 3.035 3.015 3.015 704,922 -0.01(-0.33%)
May 09, 2017 3.040 3.040 3.020 3.025 694,073 -0.01(-0.33%)
May 08, 2017 3.030 3.040 3.020 3.035 763,835 +0.01(+0.49%)
May 05, 2017 3.015 3.025 3.010 3.020 801,336 +0.00(+0.16%)
May 04, 2017 3.030 3.035 3.001 3.015 767,521 -0.00(-0.16%)
May 03, 2017 3.035 3.035 3.015 3.020 1,193,436 -0.01(-0.33%)
May 02, 2017 3.035 3.035 3.025 3.030 667,401 -0.00(-0.16%)
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.