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, 2020 3.460 3.467 3.411 3.467 919,675 +0.01(+0.40%)
Jul 30, 2020 3.439 3.460 3.405 3.453 590,329 +0.00(+0.00%)
Jul 29, 2020 3.425 3.460 3.425 3.453 886,524 +0.03(+1.01%)
Jul 28, 2020 3.425 3.432 3.411 3.418 389,417 -0.03(-0.80%)
Jul 27, 2020 3.446 3.460 3.418 3.446 542,185 +0.02(+0.61%)
Jul 24, 2020 3.446 3.460 3.405 3.425 569,522 -0.02(-0.60%)
Jul 23, 2020 3.481 3.488 3.425 3.446 821,255 -0.03(-0.80%)
Jul 22, 2020 3.515 3.515 3.474 3.474 493,851 -0.04(-1.18%)
Jul 21, 2020 3.557 3.557 3.508 3.515 487,036 -0.01(-0.39%)
Jul 20, 2020 3.508 3.536 3.488 3.529 490,199 +0.02(+0.59%)
Jul 17, 2020 3.460 3.515 3.444 3.508 674,005 +0.06(+1.81%)
Jul 16, 2020 3.432 3.446 3.411 3.446 468,966 +0.03(+0.81%)
Jul 15, 2020 3.453 3.488 3.405 3.418 972,438 +0.03(+0.82%)
Jul 14, 2020 3.411 3.460 3.391 3.391 898,980 -0.02(-0.61%)
Jul 13, 2020 3.501 3.502 3.411 3.411 730,846 -0.07(-1.99%)
Jul 10, 2020 3.432 3.488 3.418 3.481 695,392 +0.02(+0.60%)
Jul 09, 2020 3.501 3.501 3.405 3.460 623,745 -0.03(-0.99%)
Jul 08, 2020 3.495 3.522 3.467 3.495 500,758 +0.01(+0.20%)
Jul 07, 2020 3.501 3.508 3.474 3.488 515,441 -0.01(-0.40%)
Jul 06, 2020 3.584 3.584 3.481 3.501 932,416 +0.01(+0.40%)
Jul 02, 2020 3.529 3.550 3.474 3.488 750,307 +0.03(+0.80%)
Jul 01, 2020 3.488 3.514 3.460 3.460 489,423 -0.02(-0.60%)
Jun 30, 2020 3.453 3.495 3.446 3.481 759,754 +0.03(+1.00%)
Jun 29, 2020 3.398 3.460 3.398 3.446 598,338 +0.05(+1.43%)
Jun 26, 2020 3.474 3.474 3.377 3.398 863,460 -0.09(-2.58%)
Jun 25, 2020 3.508 3.526 3.453 3.488 503,484 -0.03(-0.98%)
Jun 24, 2020 3.564 3.591 3.474 3.522 1,591,260 -0.06(-1.55%)
Jun 23, 2020 3.647 3.661 3.571 3.578 1,778,727 +0.06(+1.57%)
Jun 22, 2020 3.467 3.522 3.439 3.522 543,887 +0.05(+1.39%)
Jun 19, 2020 3.543 3.584 3.439 3.474 849,442 +0.00(+0.00%)
Jun 18, 2020 3.460 3.495 3.460 3.474 336,173 -0.03(-0.79%)
Jun 17, 2020 3.571 3.578 3.501 3.501 545,587 -0.04(-1.17%)
Jun 16, 2020 3.612 3.626 3.508 3.543 741,324 +0.04(+1.19%)
Jun 15, 2020 3.418 3.564 3.287 3.501 1,447,154 -0.09(-2.50%)
Jun 12, 2020 3.632 3.638 3.531 3.591 1,166,018 +0.09(+2.69%)
Jun 11, 2020 3.511 3.558 3.363 3.497 1,921,008 -0.24(-6.47%)
Jun 10, 2020 3.860 3.878 3.706 3.739 1,795,223 -0.14(-3.64%)
Jun 09, 2020 3.887 3.901 3.854 3.881 945,828 -0.05(-1.20%)
Jun 08, 2020 3.907 3.934 3.860 3.928 1,281,508 +0.03(+0.86%)
Jun 05, 2020 3.867 3.938 3.834 3.894 1,558,557 +0.15(+3.95%)
Jun 04, 2020 3.632 3.753 3.578 3.746 1,240,565 +0.13(+3.53%)
Jun 03, 2020 3.497 3.618 3.484 3.618 1,128,012 +0.16(+4.67%)
Jun 02, 2020 3.383 3.457 3.359 3.457 964,366 +0.11(+3.21%)
Jun 01, 2020 3.269 3.349 3.248 3.349 886,013 +0.09(+2.89%)
May 29, 2020 3.228 3.280 3.201 3.255 988,781 +0.02(+0.62%)
May 28, 2020 3.228 3.269 3.220 3.235 1,261,769 +0.03(+0.84%)
May 27, 2020 3.148 3.208 3.112 3.208 881,741 +0.11(+3.70%)
May 26, 2020 3.080 3.107 3.060 3.094 1,254,048 +0.10(+3.37%)
May 22, 2020 2.986 2.993 2.939 2.993 1,053,163 +0.01(+0.23%)
May 21, 2020 2.993 3.003 2.952 2.986 1,762,863 -0.02(-0.67%)
May 20, 2020 2.993 3.018 2.979 3.006 1,132,686 +0.07(+2.29%)
May 19, 2020 2.959 2.973 2.912 2.939 916,158 -0.01(-0.46%)
May 18, 2020 2.892 2.968 2.892 2.952 1,159,794 +0.12(+4.28%)
May 15, 2020 2.825 2.838 2.787 2.831 624,196 -0.01(-0.24%)
May 14, 2020 2.757 2.845 2.724 2.838 1,038,091 +0.02(+0.72%)
May 13, 2020 2.905 2.905 2.791 2.818 758,087 -0.09(-3.23%)
May 12, 2020 2.979 2.986 2.905 2.912 459,140 -0.05(-1.81%)
May 11, 2020 2.946 2.993 2.939 2.966 738,763 -0.01(-0.45%)
May 08, 2020 2.973 2.986 2.952 2.979 749,689 +0.05(+1.61%)
May 07, 2020 2.919 2.952 2.919 2.932 659,595 +0.04(+1.40%)
May 06, 2020 2.959 2.959 2.892 2.892 575,124 -0.04(-1.38%)
May 05, 2020 2.926 2.973 2.926 2.932 504,955 +0.03(+1.16%)
May 04, 2020 2.825 2.905 2.798 2.899 968,946 -0.02(-0.69%)
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.