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 )

5.220 -0.030 (-0.57%)
Streaming Delayed Price Updated: 3:02 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 30, 2020 3.765 3.778 3.655 3.682 2,317,085 -0.11(-2.91%)
Oct 29, 2020 3.841 3.855 3.765 3.793 1,846,092 -0.05(-1.26%)
Oct 28, 2020 3.848 3.903 3.821 3.841 1,842,065 -0.10(-2.46%)
Oct 27, 2020 3.938 3.993 3.910 3.938 1,589,597 -0.01(-0.18%)
Oct 26, 2020 3.945 3.946 3.862 3.945 2,163,582 +0.00(+0.00%)
Oct 23, 2020 3.972 3.985 3.910 3.945 1,371,318 +0.01(+0.18%)
Oct 22, 2020 4.000 4.007 3.876 3.938 3,057,967 -0.01(-0.35%)
Oct 21, 2020 3.855 3.972 3.821 3.952 5,622,146 +0.17(+4.57%)
Oct 20, 2020 3.641 3.779 3.641 3.779 1,915,426 +0.15(+4.19%)
Oct 19, 2020 3.675 3.689 3.620 3.627 1,062,947 -0.03(-0.94%)
Oct 16, 2020 3.641 3.689 3.641 3.662 673,355 +0.03(+0.76%)
Oct 15, 2020 3.599 3.641 3.593 3.634 482,714 -0.01(-0.38%)
Oct 14, 2020 3.662 3.689 3.641 3.648 531,052 -0.01(-0.38%)
Oct 13, 2020 3.703 3.703 3.644 3.662 704,070 -0.03(-0.93%)
Oct 12, 2020 3.675 3.710 3.648 3.696 1,069,066 +0.07(+1.90%)
Oct 09, 2020 3.620 3.651 3.606 3.627 620,089 +0.01(+0.38%)
Oct 08, 2020 3.593 3.620 3.593 3.613 678,510 +0.03(+0.77%)
Oct 07, 2020 3.551 3.586 3.551 3.586 479,352 +0.06(+1.57%)
Oct 06, 2020 3.558 3.599 3.517 3.530 1,037,768 -0.01(-0.39%)
Oct 05, 2020 3.523 3.558 3.503 3.544 541,376 +0.05(+1.38%)
Oct 02, 2020 3.454 3.516 3.454 3.496 1,020,021 -0.01(-0.20%)
Oct 01, 2020 3.544 3.565 3.503 3.503 548,908 -0.01(-0.39%)
Sep 30, 2020 3.530 3.586 3.496 3.517 981,927 -0.01(-0.39%)
Sep 29, 2020 3.579 3.593 3.530 3.530 556,743 -0.05(-1.35%)
Sep 28, 2020 3.565 3.620 3.565 3.579 622,799 +0.06(+1.57%)
Sep 25, 2020 3.503 3.544 3.489 3.523 673,066 +0.00(+0.00%)
Sep 24, 2020 3.572 3.620 3.503 3.523 2,262,869 -0.08(-2.11%)
Sep 23, 2020 3.648 3.696 3.586 3.599 2,245,342 +0.01(+0.19%)
Sep 22, 2020 3.544 3.593 3.506 3.593 939,409 +0.05(+1.36%)
Sep 21, 2020 3.579 3.593 3.503 3.544 1,179,626 -0.07(-1.91%)
Sep 18, 2020 3.689 3.703 3.606 3.613 757,887 -0.08(-2.06%)
Sep 17, 2020 3.696 3.703 3.662 3.689 717,358 -0.05(-1.29%)
Sep 16, 2020 3.765 3.765 3.731 3.738 762,513 -0.03(-0.73%)
Sep 15, 2020 3.765 3.793 3.751 3.765 802,927 +0.02(+0.55%)
Sep 14, 2020 3.724 3.751 3.718 3.745 1,184,232 +0.02(+0.54%)
Sep 11, 2020 3.745 3.750 3.684 3.724 820,214 -0.01(-0.18%)
Sep 10, 2020 3.731 3.758 3.711 3.731 711,885 +0.00(+0.00%)
Sep 09, 2020 3.671 3.738 3.664 3.731 1,140,354 +0.11(+2.97%)
Sep 08, 2020 3.637 3.671 3.597 3.623 975,451 -0.06(-1.64%)
Sep 04, 2020 3.671 3.691 3.576 3.684 1,037,094 +0.01(+0.37%)
Sep 03, 2020 3.691 3.697 3.625 3.671 1,267,118 -0.03(-0.73%)
Sep 02, 2020 3.684 3.711 3.671 3.697 773,117 +0.01(+0.18%)
Sep 01, 2020 3.697 3.697 3.677 3.691 707,608 -0.01(-0.18%)
Aug 31, 2020 3.684 3.697 3.677 3.697 517,159 +0.02(+0.55%)
Aug 28, 2020 3.691 3.695 3.671 3.677 686,933 -0.02(-0.55%)
Aug 27, 2020 3.691 3.711 3.684 3.697 611,687 +0.01(+0.18%)
Aug 26, 2020 3.691 3.697 3.677 3.691 507,749 +0.01(+0.18%)
Aug 25, 2020 3.697 3.697 3.671 3.684 523,490 +0.00(+0.00%)
Aug 24, 2020 3.697 3.697 3.671 3.684 499,457 +0.03(+0.92%)
Aug 21, 2020 3.623 3.657 3.617 3.650 623,565 +0.02(+0.56%)
Aug 20, 2020 3.630 3.637 3.630 3.630 469,053 -0.01(-0.18%)
Aug 19, 2020 3.644 3.677 3.630 3.637 631,797 -0.03(-0.73%)
Aug 18, 2020 3.697 3.697 3.650 3.664 804,118 -0.03(-0.73%)
Aug 17, 2020 3.697 3.697 3.677 3.691 629,844 -0.01(-0.18%)
Aug 14, 2020 3.671 3.697 3.664 3.697 377,233 +0.02(+0.55%)
Aug 13, 2020 3.684 3.691 3.650 3.677 565,198 +0.00(+0.00%)
Aug 12, 2020 3.650 3.684 3.650 3.677 475,480 +0.06(+1.67%)
Aug 11, 2020 3.630 3.664 3.610 3.617 934,640 +0.01(+0.37%)
Aug 10, 2020 3.536 3.610 3.534 3.603 899,350 +0.09(+2.68%)
Aug 07, 2020 3.509 3.529 3.502 3.509 725,460 +0.00(+0.00%)
Aug 06, 2020 3.476 3.523 3.462 3.509 883,902 +0.05(+1.36%)
Aug 05, 2020 3.476 3.516 3.449 3.462 1,173,708 +0.03(+0.78%)
Aug 04, 2020 3.361 3.476 3.361 3.435 1,678,120 +0.06(+1.79%)
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.