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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2020 4.561 4.561 4.561 851,738 -0.03(-0.63%)
Dec 30, 2020 4.590 4.626 4.568 4.590 851,738 -0.01(-0.16%)
Dec 29, 2020 4.626 4.633 4.590 4.597 505,553 -0.03(-0.63%)
Dec 28, 2020 4.619 4.645 4.619 4.626 728,589 +0.01(+0.32%)
Dec 24, 2020 4.619 4.626 4.590 4.612 215,846 +0.01(+0.16%)
Dec 23, 2020 4.582 4.619 4.582 4.604 503,346 +0.02(+0.48%)
Dec 22, 2020 4.626 4.629 4.568 4.582 650,453 -0.04(-0.94%)
Dec 21, 2020 4.597 4.662 4.517 4.626 1,336,132 -0.05(-1.09%)
Dec 18, 2020 4.706 4.728 4.612 4.677 2,952,556 +0.10(+2.23%)
Dec 17, 2020 4.561 4.575 4.517 4.575 684,151 +0.06(+1.29%)
Dec 16, 2020 4.488 4.532 4.473 4.517 725,903 +0.05(+1.14%)
Dec 15, 2020 4.510 4.539 4.422 4.466 767,902 -0.01(-0.32%)
Dec 14, 2020 4.604 4.619 4.459 4.481 907,846 -0.07(-1.60%)
Dec 11, 2020 4.626 4.633 4.524 4.553 1,579,527 -0.11(-2.34%)
Dec 10, 2020 4.670 4.706 4.641 4.662 1,831,594 -0.12(-2.44%)
Dec 09, 2020 4.786 4.864 4.722 4.779 2,170,275 +0.03(+0.60%)
Dec 08, 2020 4.715 4.807 4.693 4.750 1,312,765 +0.04(+0.83%)
Dec 07, 2020 4.693 4.722 4.675 4.711 1,726,349 +0.03(+0.68%)
Dec 04, 2020 4.637 4.679 4.637 4.679 1,220,867 +0.06(+1.39%)
Dec 03, 2020 4.573 4.622 4.558 4.615 1,192,000 +0.07(+1.57%)
Dec 02, 2020 4.501 4.551 4.480 4.544 1,077,982 +0.04(+0.95%)
Dec 01, 2020 4.466 4.501 4.459 4.501 1,258,652 +0.07(+1.61%)
Nov 30, 2020 4.445 4.452 4.409 4.430 1,175,442 +0.01(+0.32%)
Nov 27, 2020 4.416 4.423 4.402 4.416 304,865 +0.01(+0.16%)
Nov 25, 2020 4.381 4.423 4.359 4.409 970,844 +0.05(+1.14%)
Nov 24, 2020 4.402 4.402 4.345 4.359 1,548,891 -0.01(-0.16%)
Nov 23, 2020 4.345 4.395 4.331 4.366 1,271,472 +0.05(+1.15%)
Nov 20, 2020 4.295 4.324 4.281 4.317 451,251 +0.03(+0.66%)
Nov 19, 2020 4.274 4.309 4.253 4.288 888,682 +0.01(+0.33%)
Nov 18, 2020 4.295 4.301 4.263 4.274 906,888 -0.01(-0.17%)
Nov 17, 2020 4.302 4.302 4.260 4.281 1,046,803 -0.04(-0.82%)
Nov 16, 2020 4.309 4.331 4.295 4.317 1,524,891 +0.02(+0.50%)
Nov 13, 2020 4.253 4.302 4.253 4.295 1,394,252 +0.05(+1.17%)
Nov 12, 2020 4.245 4.256 4.224 4.245 1,258,788 -0.01(-0.33%)
Nov 11, 2020 4.224 4.267 4.203 4.260 900,633 +0.06(+1.53%)
Nov 10, 2020 4.167 4.224 4.139 4.196 1,541,534 +0.06(+1.37%)
Nov 09, 2020 4.196 4.274 4.125 4.139 2,175,164 +0.09(+2.11%)
Nov 06, 2020 4.068 4.082 4.018 4.053 743,179 -0.01(-0.35%)
Nov 05, 2020 4.025 4.153 4.011 4.068 1,639,801 +0.09(+2.14%)
Nov 04, 2020 3.947 4.011 3.897 3.982 858,419 +0.09(+2.19%)
Nov 03, 2020 3.911 4.004 3.869 3.897 1,743,884 +0.05(+1.29%)
Nov 02, 2020 3.847 3.897 3.826 3.847 1,198,333 +0.06(+1.50%)
Oct 30, 2020 3.876 3.889 3.762 3.790 2,251,053 -0.11(-2.91%)
Oct 29, 2020 3.954 3.968 3.876 3.904 1,793,482 -0.05(-1.26%)
Oct 28, 2020 3.961 4.018 3.933 3.954 1,789,570 -0.10(-2.46%)
Oct 27, 2020 4.053 4.110 4.025 4.053 1,544,297 -0.01(-0.18%)
Oct 26, 2020 4.061 4.062 3.975 4.061 2,101,925 +0.00(+0.00%)
Oct 23, 2020 4.089 4.102 4.025 4.061 1,332,238 +0.01(+0.18%)
Oct 22, 2020 4.117 4.125 3.989 4.053 2,970,822 -0.01(-0.35%)
Oct 21, 2020 3.968 4.089 3.933 4.068 5,461,928 +0.18(+4.57%)
Oct 20, 2020 3.748 3.890 3.748 3.890 1,860,841 +0.16(+4.19%)
Oct 19, 2020 3.783 3.797 3.726 3.733 1,032,655 -0.04(-0.94%)
Oct 16, 2020 3.748 3.797 3.748 3.769 654,166 +0.03(+0.76%)
Oct 15, 2020 3.705 3.748 3.698 3.741 468,958 -0.01(-0.38%)
Oct 14, 2020 3.769 3.797 3.748 3.755 515,918 -0.01(-0.38%)
Oct 13, 2020 3.812 3.812 3.751 3.769 684,006 -0.04(-0.93%)
Oct 12, 2020 3.783 3.819 3.755 3.805 1,038,600 +0.07(+1.90%)
Oct 09, 2020 3.726 3.758 3.712 3.733 602,418 +0.01(+0.38%)
Oct 08, 2020 3.698 3.726 3.698 3.719 659,174 +0.03(+0.77%)
Oct 07, 2020 3.655 3.691 3.655 3.691 465,691 +0.06(+1.57%)
Oct 06, 2020 3.662 3.705 3.620 3.634 1,008,194 -0.01(-0.39%)
Oct 05, 2020 3.627 3.662 3.605 3.648 525,948 +0.05(+1.38%)
Oct 02, 2020 3.556 3.619 3.556 3.598 990,952 -0.01(-0.20%)
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.