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 )

5.370 +0.020 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 3.818 3.849 3.812 3.843 549,543 +0.03(+0.82%)
Jun 27, 2019 3.836 3.849 3.799 3.812 1,032,496 -0.02(-0.65%)
Jun 26, 2019 3.836 3.855 3.830 3.836 606,265 +0.01(+0.16%)
Jun 25, 2019 3.861 3.861 3.828 3.830 1,024,644 -0.03(-0.81%)
Jun 24, 2019 3.886 3.911 3.855 3.861 1,216,262 +0.01(+0.16%)
Jun 21, 2019 3.886 3.899 3.849 3.855 1,737,566 -0.02(-0.48%)
Jun 20, 2019 3.868 3.880 3.843 3.874 837,234 +0.02(+0.65%)
Jun 19, 2019 3.836 3.855 3.830 3.849 607,255 +0.01(+0.32%)
Jun 18, 2019 3.805 3.840 3.799 3.836 962,245 +0.04(+0.98%)
Jun 17, 2019 3.799 3.805 3.787 3.799 542,595 -0.01(-0.16%)
Jun 14, 2019 3.805 3.812 3.784 3.805 526,384 +0.00(+0.00%)
Jun 13, 2019 3.812 3.830 3.805 3.805 718,557 +0.02(+0.49%)
Jun 12, 2019 3.805 3.829 3.787 3.787 1,078,230 -0.05(-1.27%)
Jun 11, 2019 3.823 3.835 3.805 3.835 1,486,374 +0.01(+0.32%)
Jun 10, 2019 3.811 3.823 3.799 3.823 1,461,105 +0.04(+0.96%)
Jun 07, 2019 3.781 3.805 3.768 3.787 1,215,966 +0.01(+0.32%)
Jun 06, 2019 3.750 3.781 3.744 3.775 680,286 +0.02(+0.48%)
Jun 05, 2019 3.744 3.762 3.720 3.756 784,010 +0.02(+0.65%)
Jun 04, 2019 3.696 3.756 3.684 3.732 1,092,407 +0.08(+2.16%)
Jun 03, 2019 3.665 3.677 3.635 3.653 791,854 -0.02(-0.50%)
May 31, 2019 3.659 3.677 3.647 3.671 931,378 -0.02(-0.66%)
May 30, 2019 3.659 3.696 3.659 3.696 993,964 +0.04(+1.00%)
May 29, 2019 3.647 3.659 3.629 3.659 1,534,375 +0.00(+0.00%)
May 28, 2019 3.696 3.702 3.659 3.659 772,711 -0.04(-1.15%)
May 24, 2019 3.659 3.708 3.653 3.702 1,585,584 +0.02(+0.49%)
May 23, 2019 3.690 3.690 3.659 3.684 1,144,110 -0.02(-0.65%)
May 22, 2019 3.720 3.744 3.708 3.708 502,151 -0.02(-0.65%)
May 21, 2019 3.708 3.732 3.696 3.732 569,831 +0.05(+1.48%)
May 20, 2019 3.677 3.708 3.659 3.677 753,007 -0.02(-0.49%)
May 17, 2019 3.696 3.738 3.687 3.696 889,687 -0.02(-0.65%)
May 16, 2019 3.714 3.768 3.714 3.720 1,607,649 +0.01(+0.16%)
May 15, 2019 3.677 3.726 3.665 3.714 869,990 +0.02(+0.66%)
May 14, 2019 3.659 3.720 3.653 3.690 895,850 +0.05(+1.33%)
May 13, 2019 3.726 3.726 3.605 3.641 2,820,905 -0.12(-3.23%)
May 10, 2019 3.738 3.775 3.708 3.762 607,241 +0.02(+0.49%)
May 09, 2019 3.732 3.762 3.708 3.744 864,565 -0.01(-0.32%)
May 08, 2019 3.726 3.775 3.726 3.756 669,389 +0.02(+0.65%)
May 07, 2019 3.775 3.781 3.714 3.732 1,528,971 -0.07(-1.91%)
May 06, 2019 3.762 3.805 3.750 3.805 753,302 -0.01(-0.16%)
May 03, 2019 3.781 3.817 3.781 3.811 406,860 +0.04(+0.96%)
May 02, 2019 3.781 3.793 3.756 3.775 776,005 -0.01(-0.16%)
May 01, 2019 3.781 3.823 3.775 3.781 1,033,462 +0.00(+0.00%)
Apr 30, 2019 3.775 3.787 3.762 3.781 609,830 +0.00(+0.00%)
Apr 29, 2019 3.762 3.787 3.762 3.781 414,145 +0.01(+0.32%)
Apr 26, 2019 3.750 3.787 3.738 3.768 591,586 +0.01(+0.32%)
Apr 25, 2019 3.762 3.775 3.738 3.756 913,215 -0.02(-0.48%)
Apr 24, 2019 3.775 3.793 3.762 3.775 770,977 +0.00(+0.00%)
Apr 23, 2019 3.756 3.789 3.753 3.775 888,716 +0.02(+0.65%)
Apr 22, 2019 3.750 3.768 3.744 3.750 680,240 -0.01(-0.32%)
Apr 18, 2019 3.768 3.793 3.756 3.762 527,649 -0.01(-0.32%)
Apr 17, 2019 3.787 3.793 3.762 3.775 535,101 -0.01(-0.16%)
Apr 16, 2019 3.756 3.781 3.750 3.781 789,740 +0.03(+0.81%)
Apr 15, 2019 3.762 3.768 3.738 3.750 575,101 -0.01(-0.16%)
Apr 12, 2019 3.750 3.775 3.738 3.756 1,039,643 +0.02(+0.49%)
Apr 11, 2019 3.744 3.756 3.732 3.738 620,587 -0.01(-0.16%)
Apr 10, 2019 3.714 3.756 3.714 3.744 544,032 +0.04(+0.98%)
Apr 09, 2019 3.738 3.748 3.708 3.708 571,756 -0.05(-1.29%)
Apr 08, 2019 3.744 3.756 3.720 3.756 628,713 +0.02(+0.65%)
Apr 05, 2019 3.738 3.746 3.726 3.732 777,631 +0.00(+0.00%)
Apr 04, 2019 3.762 3.762 3.720 3.732 840,971 -0.03(-0.81%)
Apr 03, 2019 3.756 3.781 3.750 3.762 724,949 +0.02(+0.49%)
Apr 02, 2019 3.744 3.756 3.720 3.744 647,027 +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.