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 -0.005 (-0.10%)
Streaming Delayed Price Updated: 1:41 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 29, 2017 3.220 3.220 3.220 0 -0.01(-0.16%)
Dec 28, 2017 3.220 3.227 3.210 3.225 1,521,006 +0.01(+0.16%)
Dec 27, 2017 3.220 3.225 3.205 3.220 1,105,051 +0.01(+0.16%)
Dec 26, 2017 3.231 3.231 3.215 3.215 1,046,230 -0.01(-0.32%)
Dec 22, 2017 3.220 3.231 3.215 3.225 1,621,684 +0.01(+0.16%)
Dec 21, 2017 3.215 3.228 3.210 3.220 2,241,904 +0.01(+0.16%)
Dec 20, 2017 3.199 3.231 3.168 3.215 3,552,840 +0.02(+0.65%)
Dec 19, 2017 3.210 3.220 3.189 3.194 3,906,261 -0.04(-1.13%)
Dec 18, 2017 3.231 3.288 3.189 3.231 5,755,939 +0.02(+0.65%)
Dec 15, 2017 3.189 3.220 3.173 3.210 2,639,886 +0.05(+1.48%)
Dec 14, 2017 3.210 3.210 3.142 3.163 3,785,436 -0.04(-1.30%)
Dec 13, 2017 3.225 3.252 3.205 3.205 1,866,576 -0.02(-0.65%)
Dec 12, 2017 3.225 3.241 3.184 3.225 2,401,501 -0.01(-0.32%)
Dec 11, 2017 3.262 3.272 3.210 3.236 2,350,809 -0.06(-1.74%)
Dec 08, 2017 3.215 3.314 3.199 3.293 2,254,780 +0.08(+2.43%)
Dec 07, 2017 3.231 3.236 3.200 3.215 1,099,254 -0.03(-0.96%)
Dec 06, 2017 3.262 3.297 3.237 3.246 1,567,352 -0.01(-0.16%)
Dec 05, 2017 3.241 3.262 3.211 3.251 2,194,189 +0.04(+1.10%)
Dec 04, 2017 3.196 3.226 3.196 3.216 1,626,664 +0.03(+0.96%)
Dec 01, 2017 3.160 3.185 3.145 3.185 2,094,438 +0.02(+0.48%)
Nov 30, 2017 3.135 3.175 3.130 3.170 1,870,653 +0.05(+1.63%)
Nov 29, 2017 3.119 3.135 3.112 3.119 1,241,168 +0.01(+0.16%)
Nov 28, 2017 3.104 3.130 3.099 3.114 1,276,450 +0.02(+0.49%)
Nov 27, 2017 3.125 3.129 3.094 3.099 1,022,992 -0.01(-0.33%)
Nov 24, 2017 3.104 3.134 3.104 3.109 570,752 -0.01(-0.16%)
Nov 22, 2017 3.084 3.119 3.084 3.114 1,284,239 +0.04(+1.32%)
Nov 21, 2017 3.074 3.094 3.070 3.074 1,127,982 +0.01(+0.17%)
Nov 20, 2017 3.079 3.089 3.064 3.069 860,046 -0.01(-0.16%)
Nov 17, 2017 3.064 3.076 3.051 3.074 1,056,252 +0.02(+0.66%)
Nov 16, 2017 3.038 3.059 3.023 3.054 1,593,239 +0.02(+0.50%)
Nov 15, 2017 3.043 3.048 3.028 3.038 1,388,494 -0.02(-0.50%)
Nov 14, 2017 3.048 3.054 3.033 3.054 3,216,315 +0.01(+0.33%)
Nov 13, 2017 3.048 3.064 3.028 3.043 1,339,669 -0.01(-0.17%)
Nov 10, 2017 3.054 3.059 3.038 3.048 1,574,439 -0.02(-0.50%)
Nov 09, 2017 3.054 3.064 3.023 3.064 1,293,799 +0.01(+0.17%)
Nov 08, 2017 3.074 3.079 3.054 3.059 807,768 -0.01(-0.17%)
Nov 07, 2017 3.074 3.074 3.059 3.064 766,722 -0.01(-0.17%)
Nov 06, 2017 3.054 3.079 3.048 3.069 936,769 +0.02(+0.50%)
Nov 03, 2017 3.043 3.084 3.018 3.054 2,182,953 -0.04(-1.17%)
Nov 02, 2017 3.120 3.135 3.090 3.090 2,046,813 -0.03(-0.97%)
Nov 01, 2017 3.130 3.135 3.115 3.120 2,011,277 +0.01(+0.16%)
Oct 31, 2017 3.105 3.130 3.105 3.115 1,652,292 +0.02(+0.65%)
Oct 30, 2017 3.034 3.100 3.034 3.095 1,928,388 +0.03(+0.99%)
Oct 27, 2017 3.085 3.110 3.054 3.065 3,642,050 -0.05(-1.46%)
Oct 26, 2017 3.216 3.231 2.994 3.110 7,080,579 -0.13(-3.89%)
Oct 25, 2017 3.281 3.281 3.236 3.236 880,711 -0.06(-1.68%)
Oct 24, 2017 3.281 3.291 3.280 3.291 545,313 +0.01(+0.31%)
Oct 23, 2017 3.286 3.286 3.271 3.281 456,093 +0.01(+0.31%)
Oct 20, 2017 3.281 3.291 3.271 3.271 669,827 +0.00(+0.00%)
Oct 19, 2017 3.266 3.281 3.246 3.271 450,585 -0.01(-0.15%)
Oct 18, 2017 3.296 3.306 3.276 3.276 930,331 -0.03(-0.76%)
Oct 17, 2017 3.286 3.306 3.286 3.301 387,909 +0.02(+0.46%)
Oct 16, 2017 3.286 3.309 3.286 3.286 690,983 +0.00(+0.00%)
Oct 13, 2017 3.296 3.306 3.286 3.286 605,610 -0.01(-0.15%)
Oct 12, 2017 3.296 3.301 3.281 3.291 433,862 +0.00(+0.00%)
Oct 11, 2017 3.286 3.306 3.284 3.291 435,321 +0.01(+0.15%)
Oct 10, 2017 3.286 3.291 3.276 3.286 429,256 +0.02(+0.46%)
Oct 09, 2017 3.271 3.301 3.271 3.271 651,461 +0.00(+0.00%)
Oct 06, 2017 3.301 3.306 3.271 3.271 1,093,040 -0.05(-1.37%)
Oct 05, 2017 3.296 3.316 3.296 3.316 546,382 +0.02(+0.61%)
Oct 04, 2017 3.271 3.301 3.271 3.296 550,221 +0.02(+0.46%)
Oct 03, 2017 3.281 3.291 3.276 3.281 586,441 +0.00(+0.00%)
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.