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 )

5.310 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 5.120 5.231 5.082 5.214 542,774 +0.10(+2.00%)
Nov 29, 2022 5.035 5.112 5.035 5.112 473,750 +0.09(+1.69%)
Nov 28, 2022 5.018 5.052 5.001 5.027 439,217 -0.03(-0.51%)
Nov 25, 2022 4.976 5.069 4.976 5.052 220,829 +0.02(+0.34%)
Nov 23, 2022 5.001 5.059 5.001 5.035 344,521 +0.03(+0.68%)
Nov 22, 2022 4.882 5.039 4.882 5.001 490,827 +0.13(+2.62%)
Nov 21, 2022 4.848 4.891 4.822 4.874 453,976 +0.03(+0.53%)
Nov 18, 2022 4.925 4.933 4.840 4.848 500,928 -0.03(-0.52%)
Nov 17, 2022 4.788 4.908 4.780 4.874 753,989 +0.01(+0.17%)
Nov 16, 2022 4.933 4.941 4.865 4.865 485,166 -0.09(-1.72%)
Nov 15, 2022 4.967 5.001 4.908 4.950 572,203 +0.08(+1.57%)
Nov 14, 2022 4.865 4.950 4.831 4.874 529,757 +0.02(+0.35%)
Nov 11, 2022 4.840 4.897 4.801 4.857 406,986 +0.04(+0.88%)
Nov 10, 2022 4.686 4.814 4.652 4.814 600,610 +0.27(+5.99%)
Nov 09, 2022 4.661 4.661 4.525 4.542 372,468 -0.10(-2.20%)
Nov 08, 2022 4.652 4.669 4.597 4.644 397,008 +0.04(+0.92%)
Nov 07, 2022 4.567 4.618 4.559 4.601 383,806 +0.05(+1.12%)
Nov 04, 2022 4.550 4.614 4.508 4.550 432,823 +0.03(+0.56%)
Nov 03, 2022 4.508 4.559 4.457 4.525 459,609 -0.01(-0.19%)
Nov 02, 2022 4.618 4.533 4.533 848,856 -0.11(-2.38%)
Nov 01, 2022 4.610 4.661 4.589 4.644 447,108 +0.07(+1.49%)
Oct 31, 2022 4.567 4.609 4.533 4.576 421,551 -0.01(-0.19%)
Oct 28, 2022 4.542 4.592 4.538 4.584 536,064 +0.08(+1.70%)
Oct 27, 2022 4.499 4.550 4.492 4.508 298,803 +0.05(+1.15%)
Oct 26, 2022 4.465 4.533 4.448 4.457 465,431 -0.01(-0.19%)
Oct 25, 2022 4.397 4.482 4.383 4.465 506,436 +0.09(+2.14%)
Oct 24, 2022 4.363 4.398 4.329 4.372 416,472 +0.03(+0.59%)
Oct 21, 2022 4.261 4.350 4.248 4.346 635,217 +0.07(+1.59%)
Oct 20, 2022 4.261 4.321 4.261 4.278 839,150 +0.01(+0.20%)
Oct 19, 2022 4.312 4.338 4.244 4.270 514,194 -0.06(-1.38%)
Oct 18, 2022 4.346 4.431 4.295 4.329 848,850 +0.06(+1.39%)
Oct 17, 2022 4.261 4.329 4.248 4.270 704,750 +0.04(+1.01%)
Oct 14, 2022 4.389 4.389 4.193 4.227 779,661 -0.10(-2.36%)
Oct 13, 2022 4.236 4.372 4.117 4.329 1,689,233 +0.04(+0.99%)
Oct 12, 2022 4.389 4.406 4.278 4.287 1,008,108 -0.14(-3.26%)
Oct 11, 2022 4.465 4.516 4.397 4.431 648,638 -0.06(-1.33%)
Oct 10, 2022 4.550 4.609 4.482 4.491 518,061 -0.08(-1.68%)
Oct 07, 2022 4.627 4.652 4.542 4.567 605,241 -0.10(-2.19%)
Oct 06, 2022 4.763 4.805 4.652 4.669 566,473 -0.11(-2.31%)
Oct 05, 2022 4.831 4.848 4.763 4.780 400,812 -0.13(-2.60%)
Oct 04, 2022 4.814 4.933 4.814 4.908 546,251 +0.19(+3.96%)
Oct 03, 2022 4.720 4.805 4.678 4.720 951,858 +0.04(+0.91%)
Sep 30, 2022 4.720 4.780 4.661 4.678 375,907 -0.04(-0.90%)
Sep 29, 2022 4.797 4.797 4.664 4.720 806,063 -0.11(-2.29%)
Sep 28, 2022 4.822 4.877 4.797 4.831 473,041 +0.02(+0.35%)
Sep 27, 2022 4.984 5.018 4.771 4.814 607,755 -0.09(-1.74%)
Sep 26, 2022 4.899 5.052 4.874 4.899 998,360 -0.06(-1.20%)
Sep 23, 2022 4.950 5.061 4.874 4.959 2,177,819 -0.03(-0.51%)
Sep 22, 2022 4.908 5.001 4.857 4.984 768,445 +0.02(+0.34%)
Sep 21, 2022 5.001 5.086 4.916 4.967 742,066 -0.02(-0.34%)
Sep 20, 2022 5.137 5.137 4.942 4.984 962,374 -0.19(-3.62%)
Sep 19, 2022 5.103 5.171 5.098 5.171 345,244 +0.04(+0.83%)
Sep 16, 2022 5.163 5.163 5.103 5.129 602,511 -0.09(-1.79%)
Sep 15, 2022 5.299 5.308 5.201 5.222 494,992 -0.11(-2.07%)
Sep 14, 2022 5.266 5.341 5.233 5.333 838,583 +0.09(+1.74%)
Sep 13, 2022 5.358 5.358 5.233 5.241 587,205 -0.18(-3.37%)
Sep 12, 2022 5.399 5.457 5.399 5.424 392,596 +0.05(+0.93%)
Sep 09, 2022 5.316 5.399 5.316 5.374 302,677 +0.07(+1.41%)
Sep 08, 2022 5.241 5.308 5.208 5.300 331,632 +0.06(+1.11%)
Sep 07, 2022 5.150 5.275 5.150 5.241 312,241 +0.05(+0.96%)
Sep 06, 2022 5.167 5.208 5.129 5.192 379,960 +0.02(+0.48%)
Sep 02, 2022 5.208 5.262 5.167 5.167 410,514 -0.04(-0.80%)
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.