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 )

5.245 +0.005 (+0.10%)
Streaming Delayed Price Updated: 2:48 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 (%)
Dec 31, 2013 2.613 2.613 2.613 2.613 970,790 +0.00(+0.13%)
Dec 30, 2013 2.680 2.680 2.599 2.610 1,606,523 -0.07(-2.64%)
Dec 27, 2013 2.687 2.694 2.663 2.680 1,113,766 -0.01(-0.25%)
Dec 26, 2013 2.660 2.697 2.636 2.687 1,558,449 +0.02(+0.82%)
Dec 24, 2013 2.653 2.677 2.647 2.665 802,342 +0.00(+0.06%)
Dec 23, 2013 2.613 2.680 2.606 2.663 2,303,792 +0.07(+2.66%)
Dec 20, 2013 2.545 2.610 2.539 2.594 1,699,538 +0.06(+2.33%)
Dec 19, 2013 2.535 2.562 2.512 2.535 2,873,480 +0.02(+0.94%)
Dec 18, 2013 2.478 2.512 2.471 2.512 1,454,821 +0.03(+1.09%)
Dec 17, 2013 2.495 2.502 2.465 2.485 914,607 +0.01(+0.27%)
Dec 16, 2013 2.471 2.529 2.465 2.478 1,518,081 +0.02(+0.82%)
Dec 13, 2013 2.465 2.468 2.421 2.458 960,717 +0.01(+0.41%)
Dec 12, 2013 2.448 2.465 2.421 2.448 1,288,796 -0.01(-0.28%)
Dec 11, 2013 2.488 2.488 2.451 2.454 1,388,369 -0.02(-0.95%)
Dec 10, 2013 2.488 2.488 2.465 2.478 1,455,692 -0.00(-0.13%)
Dec 09, 2013 2.465 2.485 2.465 2.481 1,622,579 +0.01(+0.40%)
Dec 06, 2013 2.455 2.491 2.452 2.471 1,749,102 +0.03(+1.35%)
Dec 05, 2013 2.442 2.445 2.432 2.439 1,098,164 -0.00(-0.13%)
Dec 04, 2013 2.429 2.452 2.412 2.442 1,378,886 +0.01(+0.40%)
Dec 03, 2013 2.426 2.435 2.416 2.432 1,079,332 +0.00(+0.14%)
Dec 02, 2013 2.435 2.442 2.419 2.429 1,650,972 +0.00(+0.14%)
Nov 29, 2013 2.435 2.439 2.426 2.426 581,420 +0.00(+0.00%)
Nov 27, 2013 2.386 2.432 2.376 2.426 1,401,003 +0.05(+2.07%)
Nov 26, 2013 2.360 2.376 2.360 2.376 966,738 +0.01(+0.42%)
Nov 25, 2013 2.350 2.376 2.347 2.366 1,541,264 +0.02(+0.98%)
Nov 22, 2013 2.337 2.350 2.330 2.343 1,353,994 +0.01(+0.28%)
Nov 21, 2013 2.301 2.337 2.301 2.337 1,282,161 +0.04(+1.71%)
Nov 20, 2013 2.314 2.320 2.298 2.298 779,006 -0.02(-0.71%)
Nov 19, 2013 2.307 2.320 2.304 2.314 686,652 +0.01(+0.28%)
Nov 18, 2013 2.330 2.330 2.301 2.307 1,068,893 -0.01(-0.57%)
Nov 15, 2013 2.317 2.324 2.307 2.320 693,437 +0.02(+0.71%)
Nov 14, 2013 2.314 2.314 2.304 2.304 617,289 +0.00(+0.00%)
Nov 13, 2013 2.284 2.304 2.278 2.304 756,085 +0.01(+0.57%)
Nov 12, 2013 2.291 2.298 2.281 2.291 844,523 +0.00(+0.14%)
Nov 11, 2013 2.281 2.291 2.278 2.288 855,927 -0.00(-0.14%)
Nov 08, 2013 2.271 2.294 2.263 2.291 467,983 +0.02(+1.01%)
Nov 07, 2013 2.301 2.301 2.263 2.268 758,992 -0.02(-1.00%)
Nov 06, 2013 2.294 2.301 2.286 2.291 782,369 +0.00(+0.14%)
Nov 05, 2013 2.298 2.298 2.278 2.288 580,545 -0.01(-0.43%)
Nov 04, 2013 2.298 2.304 2.294 2.298 644,442 +0.01(+0.43%)
Nov 01, 2013 2.284 2.298 2.281 2.288 634,236 +0.00(+0.14%)
Oct 31, 2013 2.298 2.298 2.281 2.284 688,057 -0.01(-0.43%)
Oct 30, 2013 2.298 2.314 2.288 2.294 1,000,911 -0.01(-0.29%)
Oct 29, 2013 2.298 2.307 2.291 2.301 1,105,717 +0.01(+0.57%)
Oct 28, 2013 2.298 2.298 2.288 2.288 958,911 -0.00(-0.14%)
Oct 25, 2013 2.294 2.298 2.281 2.291 833,494 +0.01(+0.43%)
Oct 24, 2013 2.288 2.304 2.281 2.281 1,259,782 -0.00(-0.14%)
Oct 23, 2013 2.271 2.288 2.268 2.284 741,796 +0.01(+0.58%)
Oct 22, 2013 2.278 2.288 2.268 2.271 1,290,533 +0.01(+0.29%)
Oct 21, 2013 2.281 2.281 2.258 2.265 1,095,330 -0.01(-0.29%)
Oct 18, 2013 2.258 2.284 2.258 2.271 1,560,851 +0.02(+0.87%)
Oct 17, 2013 2.242 2.258 2.225 2.252 796,324 +0.02(+0.73%)
Oct 16, 2013 2.238 2.252 2.232 2.235 865,263 +0.01(+0.29%)
Oct 15, 2013 2.219 2.238 2.219 2.229 713,835 +0.01(+0.32%)
Oct 14, 2013 2.215 2.229 2.212 2.222 747,499 -0.01(-0.31%)
Oct 11, 2013 2.202 2.231 2.202 2.229 781,599 +0.03(+1.19%)
Oct 10, 2013 2.183 2.212 2.176 2.202 941,947 +0.04(+1.98%)
Oct 09, 2013 2.156 2.165 2.143 2.160 810,954 +0.02(+0.77%)
Oct 08, 2013 2.176 2.179 2.143 2.143 1,320,620 -0.03(-1.36%)
Oct 07, 2013 2.192 2.192 2.170 2.173 1,084,755 -0.03(-1.20%)
Oct 04, 2013 2.192 2.215 2.192 2.199 723,774 +0.01(+0.30%)
Oct 03, 2013 2.209 2.209 2.189 2.192 1,366,050 -0.01(-0.60%)
Oct 02, 2013 2.219 2.219 2.202 2.206 652,611 -0.02(-1.03%)
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.