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: 1:53 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, 2020 4.435 4.435 4.435 875,799 -0.03(-0.63%)
Dec 30, 2020 4.464 4.499 4.442 4.464 875,799 -0.01(-0.16%)
Dec 29, 2020 4.499 4.506 4.464 4.471 519,834 -0.03(-0.63%)
Dec 28, 2020 4.492 4.517 4.492 4.499 749,171 +0.01(+0.32%)
Dec 24, 2020 4.492 4.499 4.464 4.485 221,943 +0.01(+0.16%)
Dec 23, 2020 4.457 4.492 4.457 4.478 517,565 +0.02(+0.48%)
Dec 22, 2020 4.499 4.502 4.442 4.457 668,827 -0.04(-0.94%)
Dec 21, 2020 4.471 4.534 4.393 4.499 1,373,876 -0.05(-1.09%)
Dec 18, 2020 4.577 4.598 4.485 4.548 3,035,962 +0.10(+2.23%)
Dec 17, 2020 4.435 4.449 4.393 4.449 703,477 +0.06(+1.29%)
Dec 16, 2020 4.365 4.407 4.350 4.393 746,409 +0.05(+1.14%)
Dec 15, 2020 4.386 4.414 4.301 4.343 789,594 -0.01(-0.32%)
Dec 14, 2020 4.478 4.492 4.336 4.357 933,491 -0.07(-1.60%)
Dec 11, 2020 4.499 4.506 4.400 4.428 1,624,146 -0.11(-2.34%)
Dec 10, 2020 4.541 4.577 4.513 4.534 1,883,334 -0.11(-2.44%)
Dec 09, 2020 4.654 4.731 4.592 4.648 2,231,582 +0.03(+0.60%)
Dec 08, 2020 4.585 4.675 4.565 4.620 1,349,849 +0.04(+0.83%)
Dec 07, 2020 4.565 4.592 4.547 4.582 1,775,115 +0.03(+0.68%)
Dec 04, 2020 4.509 4.551 4.509 4.551 1,255,355 +0.06(+1.39%)
Dec 03, 2020 4.447 4.495 4.433 4.488 1,225,673 +0.07(+1.56%)
Dec 02, 2020 4.378 4.426 4.357 4.419 1,108,434 +0.04(+0.95%)
Dec 01, 2020 4.343 4.378 4.336 4.378 1,294,207 +0.07(+1.61%)
Nov 30, 2020 4.322 4.329 4.288 4.309 1,208,647 +0.01(+0.32%)
Nov 27, 2020 4.295 4.302 4.281 4.295 313,477 +0.01(+0.16%)
Nov 25, 2020 4.260 4.302 4.239 4.288 998,269 +0.05(+1.14%)
Nov 24, 2020 4.281 4.281 4.226 4.239 1,592,645 -0.01(-0.16%)
Nov 23, 2020 4.226 4.274 4.212 4.246 1,307,389 +0.05(+1.15%)
Nov 20, 2020 4.177 4.205 4.163 4.198 463,998 +0.03(+0.66%)
Nov 19, 2020 4.157 4.191 4.136 4.170 913,786 +0.01(+0.33%)
Nov 18, 2020 4.177 4.183 4.146 4.157 932,506 -0.01(-0.17%)
Nov 17, 2020 4.184 4.184 4.143 4.163 1,076,373 -0.03(-0.82%)
Nov 16, 2020 4.191 4.212 4.177 4.198 1,567,967 +0.02(+0.50%)
Nov 13, 2020 4.136 4.184 4.136 4.177 1,433,638 +0.05(+1.17%)
Nov 12, 2020 4.129 4.139 4.108 4.129 1,294,347 -0.01(-0.33%)
Nov 11, 2020 4.108 4.150 4.087 4.143 926,075 +0.06(+1.53%)
Nov 10, 2020 4.053 4.108 4.025 4.080 1,585,080 +0.06(+1.37%)
Nov 09, 2020 4.080 4.157 4.011 4.025 2,236,610 +0.08(+2.11%)
Nov 06, 2020 3.956 3.970 3.908 3.942 764,173 -0.01(-0.35%)
Nov 05, 2020 3.914 4.039 3.901 3.956 1,686,123 +0.08(+2.14%)
Nov 04, 2020 3.838 3.901 3.790 3.873 882,668 +0.08(+2.19%)
Nov 03, 2020 3.804 3.894 3.762 3.790 1,793,146 +0.05(+1.29%)
Nov 02, 2020 3.742 3.790 3.721 3.742 1,232,184 +0.06(+1.50%)
Oct 30, 2020 3.769 3.782 3.659 3.686 2,314,642 -0.11(-2.91%)
Oct 29, 2020 3.845 3.859 3.769 3.797 1,844,146 -0.05(-1.26%)
Oct 28, 2020 3.852 3.908 3.825 3.845 1,840,123 -0.10(-2.46%)
Oct 27, 2020 3.942 3.997 3.914 3.942 1,587,921 -0.01(-0.18%)
Oct 26, 2020 3.949 3.951 3.866 3.949 2,161,301 +0.00(+0.00%)
Oct 23, 2020 3.977 3.989 3.914 3.949 1,369,872 +0.01(+0.18%)
Oct 22, 2020 4.004 4.011 3.880 3.942 3,054,743 -0.01(-0.35%)
Oct 21, 2020 3.859 3.977 3.825 3.956 5,616,219 +0.17(+4.57%)
Oct 20, 2020 3.645 3.783 3.645 3.783 1,913,407 +0.15(+4.19%)
Oct 19, 2020 3.679 3.693 3.624 3.631 1,061,826 -0.03(-0.94%)
Oct 16, 2020 3.645 3.693 3.645 3.665 672,645 +0.03(+0.76%)
Oct 15, 2020 3.603 3.645 3.596 3.638 482,205 -0.01(-0.38%)
Oct 14, 2020 3.665 3.693 3.645 3.652 530,492 -0.01(-0.38%)
Oct 13, 2020 3.707 3.707 3.648 3.665 703,328 -0.03(-0.93%)
Oct 12, 2020 3.679 3.714 3.652 3.700 1,067,939 +0.07(+1.90%)
Oct 09, 2020 3.624 3.655 3.610 3.631 619,435 +0.01(+0.38%)
Oct 08, 2020 3.596 3.624 3.596 3.617 677,794 +0.03(+0.77%)
Oct 07, 2020 3.555 3.589 3.555 3.589 478,846 +0.06(+1.57%)
Oct 06, 2020 3.562 3.603 3.520 3.534 1,036,674 -0.01(-0.39%)
Oct 05, 2020 3.527 3.562 3.506 3.548 540,806 +0.05(+1.38%)
Oct 02, 2020 3.458 3.519 3.458 3.499 1,018,945 -0.01(-0.20%)
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.