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: 7:00 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 (%)
Nov 30, 2004 1.985 1.998 1.976 1.996 685,714 +0.01(+0.44%)
Nov 29, 2004 2.035 2.044 1.976 1.987 925,532 -0.02(-0.88%)
Nov 26, 2004 1.974 2.005 1.970 2.005 246,656 +0.01(+0.66%)
Nov 24, 2004 1.985 1.994 1.978 1.992 548,024 +0.01(+0.33%)
Nov 23, 2004 1.983 1.994 1.954 1.985 849,392 +0.00(+0.11%)
Nov 22, 2004 1.970 1.985 1.954 1.983 878,115 +0.03(+1.35%)
Nov 19, 2004 1.978 1.978 1.952 1.956 1,031,763 -0.02(-0.89%)
Nov 18, 2004 1.967 1.983 1.886 1.974 1,560,638 +0.01(+0.33%)
Nov 17, 2004 1.963 1.974 1.952 1.967 620,060 +0.00(+0.22%)
Nov 16, 2004 1.941 1.965 1.932 1.963 949,240 +0.03(+1.36%)
Nov 15, 2004 1.930 1.941 1.924 1.937 559,878 +0.01(+0.45%)
Nov 12, 2004 1.917 1.930 1.904 1.928 1,018,997 +0.01(+0.46%)
Nov 11, 2004 1.908 1.919 1.899 1.919 926,899 +0.02(+0.81%)
Nov 10, 2004 1.908 1.910 1.888 1.904 476,899 +0.00(+0.12%)
Nov 09, 2004 1.899 1.906 1.886 1.902 776,899 +0.00(+0.12%)
Nov 08, 2004 1.891 1.913 1.888 1.899 673,404 +0.01(+0.70%)
Nov 05, 2004 1.867 1.908 1.867 1.886 1,020,364 +0.01(+0.47%)
Nov 04, 2004 1.871 1.886 1.862 1.877 1,202,735 +0.00(+0.00%)
Nov 03, 2004 1.842 1.884 1.838 1.877 923,252 +0.04(+2.27%)
Nov 02, 2004 1.820 1.838 1.816 1.836 611,398 +0.01(+0.48%)
Nov 01, 2004 1.831 1.831 1.820 1.827 522,492 -0.00(-0.24%)
Oct 29, 2004 1.827 1.831 1.810 1.831 717,629 +0.01(+0.36%)
Oct 28, 2004 1.823 1.838 1.818 1.825 673,404 +0.00(+0.00%)
Oct 27, 2004 1.827 1.836 1.814 1.825 616,869 +0.00(+0.00%)
Oct 26, 2004 1.823 1.825 1.812 1.825 486,930 +0.00(+0.12%)
Oct 25, 2004 1.820 1.831 1.807 1.823 636,474 +0.00(+0.24%)
Oct 22, 2004 1.818 1.831 1.810 1.818 651,975 -0.01(-0.36%)
Oct 21, 2004 1.827 1.840 1.812 1.825 536,626 +0.00(+0.24%)
Oct 20, 2004 1.840 1.840 1.810 1.820 773,708 -0.00(-0.12%)
Oct 19, 2004 1.845 1.845 1.810 1.823 784,650 -0.03(-1.42%)
Oct 18, 2004 1.831 1.849 1.814 1.849 524,772 +0.02(+1.20%)
Oct 15, 2004 1.838 1.851 1.820 1.827 623,708 -0.01(-0.36%)
Oct 14, 2004 1.827 1.838 1.823 1.834 615,957 +0.00(+0.00%)
Oct 13, 2004 1.845 1.849 1.820 1.834 967,933 +0.00(+0.12%)
Oct 12, 2004 1.836 1.845 1.827 1.831 538,449 -0.01(-0.48%)
Oct 11, 2004 1.842 1.858 1.831 1.840 694,832 -0.01(-0.59%)
Oct 08, 2004 1.864 1.864 1.838 1.851 626,443 -0.00(-0.12%)
Oct 07, 2004 1.871 1.871 1.847 1.853 476,899 -0.01(-0.59%)
Oct 06, 2004 1.856 1.873 1.856 1.864 430,851 +0.00(+0.00%)
Oct 05, 2004 1.842 1.873 1.840 1.864 686,626 +0.02(+1.19%)
Oct 04, 2004 1.827 1.864 1.825 1.842 588,601 +0.00(+0.24%)
Oct 01, 2004 1.831 1.842 1.818 1.838 453,647 +0.01(+0.36%)
Sep 30, 2004 1.812 1.831 1.807 1.831 441,337 +0.01(+0.60%)
Sep 29, 2004 1.829 1.836 1.810 1.820 698,480 -0.00(-0.24%)
Sep 28, 2004 1.820 1.840 1.810 1.825 646,960 +0.00(+0.12%)
Sep 27, 2004 1.867 1.930 1.823 1.823 1,297,112 -0.06(-3.26%)
Sep 24, 2004 1.919 1.919 1.871 1.884 1,046,808 +0.00(+0.23%)
Sep 23, 2004 1.862 1.880 1.856 1.880 864,437 +0.02(+0.82%)
Sep 22, 2004 1.845 1.875 1.836 1.864 549,392 +0.01(+0.47%)
Sep 21, 2004 1.875 1.877 1.845 1.856 822,492 -0.01(-0.35%)
Sep 20, 2004 1.858 1.871 1.858 1.862 704,407 -0.00(-0.12%)
Sep 17, 2004 1.862 1.869 1.853 1.864 485,106 +0.00(+0.12%)
Sep 16, 2004 1.858 1.871 1.853 1.862 475,076 +0.01(+0.71%)
Sep 15, 2004 1.880 1.886 1.842 1.849 418,085 -0.01(-0.47%)
Sep 14, 2004 1.838 1.886 1.838 1.858 593,617 -0.04(-1.97%)
Sep 13, 2004 1.864 1.908 1.864 1.895 846,200 +0.02(+1.29%)
Sep 10, 2004 1.908 1.921 1.869 1.871 886,778 -0.04(-1.84%)
Sep 09, 2004 1.895 1.915 1.895 1.906 610,486 +0.00(+0.12%)
Sep 08, 2004 1.902 1.908 1.886 1.904 714,893 +0.00(+0.12%)
Sep 07, 2004 1.919 1.924 1.897 1.902 605,015 -0.01(-0.46%)
Sep 03, 2004 1.904 1.930 1.891 1.910 755,015 +0.02(+1.04%)
Sep 02, 2004 1.858 1.891 1.851 1.891 902,279 +0.04(+2.13%)
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.