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 )

5.530 +0.040 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, May 15, 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 (%)
Sep 30, 2021 5.228 5.236 5.135 5.158 487,445 -0.04(-0.75%)
Sep 29, 2021 5.182 5.228 5.182 5.197 651,296 +0.02(+0.30%)
Sep 28, 2021 5.251 5.251 5.166 5.182 645,047 -0.09(-1.62%)
Sep 27, 2021 5.275 5.298 5.251 5.267 637,410 -0.01(-0.15%)
Sep 24, 2021 5.228 5.313 5.228 5.275 880,319 +0.03(+0.59%)
Sep 23, 2021 5.275 5.317 5.213 5.244 2,102,737 +0.06(+1.20%)
Sep 22, 2021 5.120 5.182 5.081 5.182 913,526 +0.12(+2.30%)
Sep 21, 2021 5.112 5.143 5.057 5.065 773,560 +0.01(+0.15%)
Sep 20, 2021 5.081 5.081 4.992 5.057 1,592,616 -0.10(-1.95%)
Sep 17, 2021 5.205 5.205 5.135 5.158 1,067,909 -0.05(-0.89%)
Sep 16, 2021 5.220 5.236 5.174 5.205 817,913 -0.02(-0.45%)
Sep 15, 2021 5.228 5.236 5.174 5.228 1,104,106 +0.00(+0.00%)
Sep 14, 2021 5.281 5.289 5.205 5.228 1,530,658 -0.08(-1.57%)
Sep 13, 2021 5.350 5.350 5.247 5.312 1,368,285 +0.01(+0.14%)
Sep 10, 2021 5.365 5.365 5.304 5.304 962,469 -0.03(-0.57%)
Sep 09, 2021 5.372 5.380 5.327 5.334 986,894 -0.03(-0.57%)
Sep 08, 2021 5.350 5.380 5.312 5.365 958,615 +0.01(+0.14%)
Sep 07, 2021 5.372 5.372 5.296 5.357 915,166 +0.01(+0.14%)
Sep 03, 2021 5.312 5.350 5.296 5.350 926,172 +0.04(+0.71%)
Sep 02, 2021 5.274 5.312 5.266 5.312 1,017,107 +0.07(+1.30%)
Sep 01, 2021 5.228 5.258 5.221 5.243 471,626 +0.02(+0.29%)
Aug 31, 2021 5.221 5.228 5.190 5.228 714,216 +0.02(+0.29%)
Aug 30, 2021 5.221 5.221 5.183 5.213 657,031 +0.01(+0.15%)
Aug 27, 2021 5.160 5.213 5.152 5.205 734,666 +0.06(+1.18%)
Aug 26, 2021 5.167 5.175 5.129 5.145 1,264,454 -0.02(-0.44%)
Aug 25, 2021 5.198 5.198 5.152 5.167 903,947 -0.01(-0.15%)
Aug 24, 2021 5.183 5.190 5.152 5.175 626,126 +0.01(+0.15%)
Aug 23, 2021 5.122 5.175 5.114 5.167 696,493 +0.07(+1.34%)
Aug 20, 2021 5.107 5.114 5.076 5.099 921,421 +0.01(+0.15%)
Aug 19, 2021 5.046 5.122 5.046 5.092 1,052,740 +0.01(+0.15%)
Aug 18, 2021 5.092 5.137 5.076 5.084 942,799 -0.02(-0.45%)
Aug 17, 2021 5.122 5.145 5.069 5.107 1,600,118 -0.07(-1.32%)
Aug 16, 2021 5.167 5.175 5.122 5.175 714,949 +0.01(+0.15%)
Aug 13, 2021 5.228 5.228 5.160 5.167 779,679 -0.05(-0.87%)
Aug 12, 2021 5.183 5.221 5.175 5.213 484,939 +0.04(+0.73%)
Aug 11, 2021 5.160 5.183 5.145 5.175 765,940 +0.03(+0.59%)
Aug 10, 2021 5.137 5.150 5.107 5.145 770,733 +0.01(+0.15%)
Aug 09, 2021 5.145 5.152 5.122 5.137 847,888 +0.00(+0.00%)
Aug 06, 2021 5.099 5.141 5.099 5.137 881,874 +0.03(+0.59%)
Aug 05, 2021 5.107 5.122 5.084 5.107 526,098 +0.02(+0.30%)
Aug 04, 2021 5.099 5.107 5.076 5.092 762,359 -0.02(-0.45%)
Aug 03, 2021 5.092 5.129 5.046 5.114 722,726 +0.05(+0.90%)
Aug 02, 2021 5.084 5.129 5.069 5.069 991,029 +0.01(+0.15%)
Jul 30, 2021 5.084 5.099 5.054 5.061 638,919 -0.03(-0.60%)
Jul 29, 2021 5.031 5.107 5.018 5.092 937,818 +0.08(+1.51%)
Jul 28, 2021 5.008 5.023 4.993 5.016 819,574 +0.01(+0.15%)
Jul 27, 2021 5.023 5.054 4.970 5.008 1,521,054 -0.05(-0.90%)
Jul 26, 2021 5.069 5.084 5.038 5.054 1,012,592 +0.00(+0.00%)
Jul 23, 2021 5.054 5.107 5.027 5.054 1,716,401 +0.04(+0.76%)
Jul 22, 2021 5.099 5.099 5.008 5.016 3,620,004 -0.09(-1.78%)
Jul 21, 2021 5.129 5.152 5.088 5.107 1,099,676 +0.01(+0.15%)
Jul 20, 2021 5.038 5.129 5.028 5.099 667,675 +0.07(+1.36%)
Jul 19, 2021 5.084 5.092 4.940 5.031 1,433,136 -0.11(-2.07%)
Jul 16, 2021 5.084 5.145 5.084 5.137 858,151 +0.08(+1.50%)
Jul 15, 2021 5.114 5.129 5.046 5.061 1,080,485 -0.06(-1.19%)
Jul 14, 2021 5.175 5.175 5.042 5.122 1,487,557 -0.05(-0.88%)
Jul 13, 2021 5.175 5.190 5.122 5.167 813,007 +0.02(+0.29%)
Jul 12, 2021 5.236 5.236 5.145 5.152 840,516 -0.08(-1.59%)
Jul 09, 2021 5.167 5.236 5.137 5.236 1,006,290 +0.10(+1.92%)
Jul 08, 2021 5.145 5.190 5.092 5.137 1,106,846 -0.08(-1.46%)
Jul 07, 2021 5.205 5.213 5.160 5.213 554,638 +0.04(+0.73%)
Jul 06, 2021 5.183 5.190 5.122 5.175 934,113 -0.02(-0.29%)
Jul 02, 2021 5.221 5.221 5.122 5.190 851,785 -0.02(-0.29%)
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.