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 )

5.250 +0.010 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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 (%)
Oct 31, 2019 3.719 3.732 3.700 3.732 573,604 +0.01(+0.17%)
Oct 30, 2019 3.719 3.732 3.694 3.725 637,531 +0.01(+0.17%)
Oct 29, 2019 3.719 3.732 3.713 3.719 510,062 +0.00(+0.00%)
Oct 28, 2019 3.725 3.744 3.719 3.719 612,780 +0.00(+0.00%)
Oct 25, 2019 3.700 3.738 3.700 3.719 496,249 +0.01(+0.17%)
Oct 24, 2019 3.707 3.719 3.694 3.713 639,056 +0.01(+0.17%)
Oct 23, 2019 3.694 3.719 3.694 3.707 537,663 +0.00(+0.00%)
Oct 22, 2019 3.700 3.719 3.694 3.707 507,888 +0.01(+0.17%)
Oct 21, 2019 3.719 3.725 3.682 3.700 833,278 -0.01(-0.17%)
Oct 18, 2019 3.676 3.725 3.676 3.707 1,106,235 +0.02(+0.67%)
Oct 17, 2019 3.688 3.694 3.670 3.682 681,061 +0.00(+0.00%)
Oct 16, 2019 3.682 3.688 3.657 3.682 313,824 +0.00(+0.00%)
Oct 15, 2019 3.657 3.682 3.657 3.682 370,107 +0.03(+0.85%)
Oct 14, 2019 3.682 3.682 3.645 3.651 482,216 -0.02(-0.51%)
Oct 11, 2019 3.676 3.719 3.663 3.670 788,093 +0.01(+0.34%)
Oct 10, 2019 3.632 3.676 3.628 3.657 454,805 +0.02(+0.68%)
Oct 09, 2019 3.620 3.657 3.608 3.632 564,376 +0.02(+0.69%)
Oct 08, 2019 3.626 3.639 3.601 3.608 875,473 -0.04(-1.19%)
Oct 07, 2019 3.663 3.676 3.645 3.651 579,738 -0.02(-0.51%)
Oct 04, 2019 3.663 3.676 3.642 3.670 736,791 +0.04(+1.20%)
Oct 03, 2019 3.614 3.632 3.567 3.626 1,261,897 +0.01(+0.34%)
Oct 02, 2019 3.657 3.670 3.577 3.614 1,864,972 -0.06(-1.52%)
Oct 01, 2019 3.713 3.719 3.670 3.670 632,866 -0.04(-1.00%)
Sep 30, 2019 3.682 3.707 3.676 3.707 712,365 +0.02(+0.67%)
Sep 27, 2019 3.719 3.724 3.670 3.682 1,858,836 -0.04(-1.00%)
Sep 26, 2019 3.744 3.744 3.713 3.719 785,615 -0.02(-0.66%)
Sep 25, 2019 3.750 3.762 3.732 3.744 589,237 +0.00(+0.00%)
Sep 24, 2019 3.750 3.781 3.738 3.744 1,598,352 +0.01(+0.17%)
Sep 23, 2019 3.756 3.781 3.732 3.738 1,933,524 -0.02(-0.49%)
Sep 20, 2019 3.738 3.756 3.719 3.756 784,867 +0.02(+0.66%)
Sep 19, 2019 3.750 3.775 3.722 3.732 711,777 -0.01(-0.33%)
Sep 18, 2019 3.750 3.762 3.725 3.744 433,441 -0.02(-0.49%)
Sep 17, 2019 3.750 3.762 3.744 3.762 425,314 -0.01(-0.16%)
Sep 16, 2019 3.769 3.781 3.756 3.769 394,075 +0.00(+0.00%)
Sep 13, 2019 3.732 3.775 3.732 3.769 786,157 +0.06(+1.50%)
Sep 12, 2019 3.725 3.737 3.707 3.713 1,536,807 +0.00(+0.00%)
Sep 11, 2019 3.719 3.730 3.707 3.713 1,103,112 -0.01(-0.16%)
Sep 10, 2019 3.725 3.731 3.713 3.719 951,773 +0.00(+0.00%)
Sep 09, 2019 3.725 3.739 3.713 3.719 842,730 +0.00(+0.00%)
Sep 06, 2019 3.743 3.746 3.713 3.719 1,420,026 -0.01(-0.16%)
Sep 05, 2019 3.779 3.779 3.719 3.725 1,976,297 -0.02(-0.48%)
Sep 04, 2019 3.695 3.743 3.689 3.743 830,893 +0.06(+1.64%)
Sep 03, 2019 3.658 3.695 3.646 3.683 923,687 -0.01(-0.33%)
Aug 30, 2019 3.671 3.701 3.658 3.695 870,669 +0.02(+0.66%)
Aug 29, 2019 3.665 3.683 3.640 3.671 1,017,373 +0.03(+0.83%)
Aug 28, 2019 3.598 3.640 3.580 3.640 765,221 +0.04(+1.01%)
Aug 27, 2019 3.646 3.646 3.598 3.604 794,784 -0.02(-0.50%)
Aug 26, 2019 3.616 3.640 3.610 3.622 977,446 +0.01(+0.33%)
Aug 23, 2019 3.646 3.671 3.598 3.610 1,710,580 -0.05(-1.32%)
Aug 22, 2019 3.683 3.689 3.652 3.658 902,916 +0.00(+0.00%)
Aug 21, 2019 3.652 3.673 3.640 3.658 642,805 +0.02(+0.67%)
Aug 20, 2019 3.640 3.658 3.622 3.634 651,183 -0.01(-0.33%)
Aug 19, 2019 3.683 3.683 3.640 3.646 1,156,747 +0.01(+0.17%)
Aug 16, 2019 3.652 3.665 3.628 3.640 887,371 +0.01(+0.33%)
Aug 15, 2019 3.610 3.634 3.584 3.628 1,184,236 +0.03(+0.84%)
Aug 14, 2019 3.634 3.640 3.586 3.598 1,523,453 -0.09(-2.46%)
Aug 13, 2019 3.634 3.713 3.622 3.689 851,337 +0.05(+1.50%)
Aug 12, 2019 3.671 3.677 3.622 3.634 931,808 -0.05(-1.31%)
Aug 09, 2019 3.665 3.689 3.643 3.683 683,306 +0.02(+0.50%)
Aug 08, 2019 3.640 3.668 3.628 3.665 1,042,979 +0.03(+0.83%)
Aug 07, 2019 3.610 3.649 3.574 3.634 1,477,841 -0.01(-0.33%)
Aug 06, 2019 3.616 3.646 3.592 3.646 1,513,653 +0.06(+1.69%)
Aug 05, 2019 3.628 3.628 3.568 3.586 3,106,244 -0.08(-2.15%)
Aug 02, 2019 3.671 3.683 3.628 3.665 1,246,554 -0.02(-0.49%)
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.