Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.235 -0.015 (-0.29%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 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 (%)
Oct 31, 2006 1.974 1.981 1.970 1.976 894,103 +0.00(+0.11%)
Oct 30, 2006 1.976 1.976 1.968 1.974 1,151,518 -0.00(-0.22%)
Oct 27, 2006 1.981 1.989 1.961 1.978 1,099,031 -0.00(-0.11%)
Oct 26, 2006 1.972 1.983 1.965 1.981 1,060,692 +0.01(+0.56%)
Oct 25, 2006 1.972 1.974 1.959 1.970 1,052,477 +0.00(+0.00%)
Oct 24, 2006 1.970 1.976 1.957 1.970 997,708 +0.00(+0.00%)
Oct 23, 2006 1.959 1.972 1.957 1.970 721,125 +0.01(+0.56%)
Oct 20, 2006 1.957 1.963 1.952 1.959 722,950 +0.00(+0.00%)
Oct 19, 2006 1.961 1.968 1.954 1.959 810,581 +0.00(+0.00%)
Oct 18, 2006 1.954 1.959 1.946 1.959 914,642 +0.01(+0.45%)
Oct 17, 2006 1.952 1.957 1.943 1.950 804,647 -0.00(-0.22%)
Oct 16, 2006 1.957 1.963 1.948 1.954 1,014,595 +0.00(+0.22%)
Oct 13, 2006 1.954 1.959 1.946 1.950 769,960 +0.00(+0.00%)
Oct 12, 2006 1.948 1.954 1.939 1.950 920,575 +0.01(+0.57%)
Oct 11, 2006 1.941 1.943 1.935 1.939 640,340 +0.00(+0.23%)
Oct 10, 2006 1.954 1.954 1.932 1.935 856,678 +0.00(+0.00%)
Oct 09, 2006 1.924 1.939 1.924 1.935 968,041 +0.01(+0.45%)
Oct 06, 2006 1.928 1.928 1.924 1.926 565,489 +0.00(+0.00%)
Oct 05, 2006 1.924 1.928 1.919 1.926 633,038 +0.00(+0.11%)
Oct 04, 2006 1.913 1.928 1.908 1.924 769,960 +0.01(+0.69%)
Oct 03, 2006 1.904 1.917 1.900 1.911 829,293 -0.00(-0.11%)
Oct 02, 2006 1.917 1.919 1.913 1.913 753,530 -0.01(-0.34%)
Sep 29, 2006 1.915 1.922 1.915 1.919 832,032 +0.00(+0.11%)
Sep 28, 2006 1.919 1.924 1.908 1.917 890,452 +0.00(+0.00%)
Sep 27, 2006 1.922 1.922 1.913 1.917 999,077 -0.00(-0.23%)
Sep 26, 2006 1.906 1.922 1.906 1.922 1,113,179 +0.01(+0.69%)
Sep 25, 2006 1.911 1.913 1.893 1.908 1,495,193 +0.00(+0.11%)
Sep 22, 2006 1.902 1.911 1.895 1.906 1,429,927 +0.00(+0.12%)
Sep 21, 2006 1.904 1.908 1.904 1.904 703,325 -0.00(-0.23%)
Sep 20, 2006 1.900 1.911 1.900 1.908 1,078,036 +0.01(+0.35%)
Sep 19, 2006 1.902 1.911 1.891 1.902 1,274,748 +0.00(+0.00%)
Sep 18, 2006 1.908 1.913 1.889 1.902 963,477 +0.00(+0.23%)
Sep 15, 2006 1.880 1.906 1.880 1.897 852,570 +0.01(+0.70%)
Sep 14, 2006 1.895 1.895 1.876 1.884 906,883 -0.01(-0.69%)
Sep 13, 2006 1.884 1.897 1.873 1.897 1,192,138 -0.02(-1.25%)
Sep 12, 2006 1.908 1.922 1.908 1.922 1,533,531 +0.01(+0.69%)
Sep 11, 2006 1.893 1.915 1.891 1.908 1,164,297 +0.01(+0.58%)
Sep 08, 2006 2.191 1.897 1.884 1.897 879,955 +0.00(+0.23%)
Sep 07, 2006 1.904 1.904 1.882 1.893 1,062,518 -0.01(-0.58%)
Sep 06, 2006 1.915 1.917 1.902 1.904 880,867 -0.02(-0.91%)
Sep 05, 2006 1.919 1.922 1.906 1.921 1,035,133 +0.01(+0.34%)
Sep 01, 2006 1.904 1.928 1.900 1.915 864,437 +0.01(+0.69%)
Aug 31, 2006 1.886 1.902 1.884 1.902 1,219,979 +0.02(+0.93%)
Aug 30, 2006 1.871 1.884 1.869 1.884 1,027,831 +0.02(+0.94%)
Aug 29, 2006 1.880 1.884 1.865 1.867 1,415,778 -0.01(-0.70%)
Aug 28, 2006 1.869 1.884 1.860 1.880 998,164 +0.01(+0.59%)
Aug 25, 2006 1.871 1.873 1.860 1.869 761,745 +0.00(+0.00%)
Aug 24, 2006 1.860 1.869 1.854 1.869 992,231 +0.01(+0.59%)
Aug 23, 2006 1.865 1.867 1.849 1.858 884,062 -0.00(-0.24%)
Aug 22, 2006 1.860 1.865 1.854 1.862 1,242,343 +0.01(+0.35%)
Aug 21, 2006 1.849 1.860 1.849 1.856 1,156,994 +0.01(+0.36%)
Aug 18, 2006 1.843 1.851 1.832 1.849 800,083 +0.01(+0.48%)
Aug 17, 2006 1.838 1.843 1.829 1.840 1,027,831 +0.00(+0.24%)
Aug 16, 2006 1.829 1.841 1.823 1.836 1,090,359 +0.01(+0.60%)
Aug 15, 2006 1.821 1.827 1.819 1.825 872,652 +0.01(+0.60%)
Aug 14, 2006 1.816 1.821 1.810 1.814 683,243 +0.00(+0.09%)
Aug 11, 2006 1.814 1.819 1.808 1.813 423,090 +0.00(+0.03%)
Aug 10, 2006 1.814 1.819 1.810 1.812 638,971 -0.00(-0.12%)
Aug 09, 2006 1.814 1.823 1.810 1.814 1,026,462 +0.00(+0.12%)
Aug 08, 2006 1.808 1.816 1.805 1.812 895,016 +0.00(+0.24%)
Aug 07, 2006 1.808 1.814 1.799 1.808 841,616 -0.00(-0.24%)
Aug 04, 2006 1.823 1.827 1.812 1.812 687,807 -0.00(-0.24%)
Aug 03, 2006 1.803 1.816 1.797 1.816 821,078 +0.01(+0.49%)
Aug 02, 2006 1.799 1.816 1.799 1.808 631,669 +0.01(+0.36%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.