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 )

5.330 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2018 3.319 3.347 3.313 3.336 840,263 +0.05(+1.57%)
Oct 30, 2018 3.255 3.284 3.250 3.284 1,134,013 +0.03(+0.88%)
Oct 29, 2018 3.313 3.353 3.221 3.255 1,280,517 -0.04(-1.22%)
Oct 26, 2018 3.324 3.324 3.250 3.296 1,702,874 -0.07(-2.04%)
Oct 25, 2018 3.341 3.382 3.324 3.364 1,242,295 +0.05(+1.38%)
Oct 24, 2018 3.445 3.445 3.319 3.319 1,913,247 -0.13(-3.66%)
Oct 23, 2018 3.439 3.456 3.387 3.445 1,585,030 -0.02(-0.66%)
Oct 22, 2018 3.490 3.496 3.450 3.468 956,985 -0.02(-0.49%)
Oct 19, 2018 3.485 3.513 3.479 3.485 508,594 +0.01(+0.16%)
Oct 18, 2018 3.513 3.525 3.456 3.479 803,152 -0.05(-1.46%)
Oct 17, 2018 3.519 3.542 3.490 3.531 610,914 +0.01(+0.33%)
Oct 16, 2018 3.485 3.525 3.473 3.519 839,537 +0.06(+1.66%)
Oct 15, 2018 3.462 3.473 3.433 3.462 1,011,294 +0.01(+0.17%)
Oct 12, 2018 3.485 3.485 3.416 3.456 1,491,585 +0.04(+1.17%)
Oct 11, 2018 3.496 3.496 3.387 3.416 2,743,274 -0.07(-1.97%)
Oct 10, 2018 3.617 3.617 3.482 3.485 2,069,697 -0.13(-3.65%)
Oct 09, 2018 3.622 3.635 3.611 3.617 774,867 -0.02(-0.63%)
Oct 08, 2018 3.605 3.639 3.591 3.639 744,409 +0.01(+0.32%)
Oct 05, 2018 3.674 3.685 3.599 3.628 1,155,023 -0.05(-1.25%)
Oct 04, 2018 3.725 3.731 3.662 3.674 992,097 -0.06(-1.54%)
Oct 03, 2018 3.743 3.748 3.720 3.731 725,649 +0.01(+0.15%)
Oct 02, 2018 3.731 3.731 3.714 3.725 599,556 -0.01(-0.15%)
Oct 01, 2018 3.725 3.754 3.723 3.731 640,305 +0.02(+0.46%)
Sep 28, 2018 3.725 3.731 3.708 3.714 701,039 -0.02(-0.46%)
Sep 27, 2018 3.748 3.748 3.725 3.731 467,931 -0.01(-0.31%)
Sep 26, 2018 3.754 3.760 3.740 3.743 850,884 +0.00(+0.00%)
Sep 25, 2018 3.725 3.754 3.725 3.743 864,849 -0.01(-0.31%)
Sep 24, 2018 3.760 3.777 3.743 3.754 1,871,118 -0.01(-0.15%)
Sep 21, 2018 3.794 3.806 3.754 3.760 1,576,903 -0.01(-0.30%)
Sep 20, 2018 3.760 3.777 3.754 3.771 917,004 +0.02(+0.61%)
Sep 19, 2018 3.731 3.748 3.725 3.748 557,855 +0.02(+0.62%)
Sep 18, 2018 3.708 3.737 3.697 3.725 805,234 +0.02(+0.46%)
Sep 17, 2018 3.714 3.720 3.685 3.708 709,812 -0.01(-0.31%)
Sep 14, 2018 3.720 3.720 3.703 3.720 481,550 +0.01(+0.15%)
Sep 13, 2018 3.725 3.725 3.708 3.714 933,476 +0.02(+0.62%)
Sep 12, 2018 3.685 3.694 3.674 3.691 1,095,599 +0.00(+0.00%)
Sep 11, 2018 3.680 3.691 3.674 3.691 785,261 +0.01(+0.30%)
Sep 10, 2018 3.674 3.685 3.669 3.680 728,855 +0.02(+0.61%)
Sep 07, 2018 3.652 3.669 3.641 3.657 686,302 +0.00(+0.00%)
Sep 06, 2018 3.674 3.674 3.641 3.657 756,555 -0.01(-0.15%)
Sep 05, 2018 3.669 3.674 3.646 3.663 832,790 +0.00(+0.00%)
Sep 04, 2018 3.691 3.695 3.657 3.663 988,850 -0.02(-0.61%)
Aug 31, 2018 3.685 3.685 3.685 0 -0.01(-0.30%)
Aug 30, 2018 3.713 3.713 3.691 3.697 588,079 -0.02(-0.45%)
Aug 29, 2018 3.691 3.719 3.685 3.713 881,884 +0.02(+0.45%)
Aug 28, 2018 3.685 3.705 3.685 3.697 539,595 +0.01(+0.30%)
Aug 27, 2018 3.674 3.697 3.674 3.685 569,556 +0.02(+0.46%)
Aug 24, 2018 3.663 3.680 3.663 3.669 695,051 +0.00(+0.00%)
Aug 23, 2018 3.663 3.674 3.663 3.669 1,103,797 -0.01(-0.30%)
Aug 22, 2018 3.652 3.685 3.652 3.680 661,960 +0.01(+0.31%)
Aug 21, 2018 3.663 3.674 3.657 3.669 505,725 +0.01(+0.31%)
Aug 20, 2018 3.629 3.663 3.629 3.657 1,041,623 +0.02(+0.46%)
Aug 17, 2018 3.629 3.641 3.618 3.641 479,376 +0.02(+0.46%)
Aug 16, 2018 3.618 3.629 3.613 3.624 513,752 +0.02(+0.62%)
Aug 15, 2018 3.601 3.607 3.590 3.601 653,621 -0.01(-0.31%)
Aug 14, 2018 3.601 3.618 3.596 3.613 436,905 +0.01(+0.31%)
Aug 13, 2018 3.607 3.618 3.585 3.601 710,141 -0.01(-0.16%)
Aug 10, 2018 3.618 3.618 3.601 3.607 522,761 -0.02(-0.62%)
Aug 09, 2018 3.624 3.635 3.618 3.629 466,803 +0.00(+0.00%)
Aug 08, 2018 3.624 3.641 3.624 3.629 507,396 -0.01(-0.15%)
Aug 07, 2018 3.613 3.646 3.613 3.635 780,606 +0.03(+0.78%)
Aug 06, 2018 3.596 3.613 3.596 3.607 471,220 +0.02(+0.47%)
Aug 03, 2018 3.585 3.590 3.579 3.590 509,370 +0.02(+0.47%)
Aug 02, 2018 3.590 3.590 3.573 3.573 759,732 -0.03(-0.78%)
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.