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 )

5.230 -0.080 (-1.51%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 13, 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, 2018 2.967 2.995 2.926 2.938 2,238,340 -0.01(-0.20%)
Dec 28, 2018 2.967 2.984 2.909 2.944 2,899,912 +0.00(+0.00%)
Dec 27, 2018 2.921 2.949 2.834 2.944 3,203,199 +0.01(+0.20%)
Dec 26, 2018 2.771 2.938 2.765 2.938 1,969,475 +0.17(+6.03%)
Dec 24, 2018 2.794 2.794 2.736 2.771 1,670,335 -0.03(-1.03%)
Dec 21, 2018 2.903 2.909 2.782 2.800 4,005,194 -0.12(-3.95%)
Dec 20, 2018 3.053 3.065 2.863 2.915 3,324,912 -0.16(-5.24%)
Dec 19, 2018 3.093 3.105 3.024 3.076 2,302,507 -0.01(-0.19%)
Dec 18, 2018 3.065 3.099 3.047 3.082 2,856,914 +0.03(+1.13%)
Dec 17, 2018 3.168 3.186 3.042 3.047 3,776,967 -0.12(-3.64%)
Dec 14, 2018 3.220 3.284 3.157 3.163 3,264,810 -0.07(-2.14%)
Dec 13, 2018 3.243 3.266 3.214 3.232 1,074,823 +0.00(+0.00%)
Dec 12, 2018 3.249 3.284 3.226 3.232 1,222,027 +0.02(+0.72%)
Dec 11, 2018 3.272 3.295 3.196 3.209 1,689,311 -0.04(-1.24%)
Dec 10, 2018 3.307 3.307 3.174 3.249 2,556,821 -0.06(-1.91%)
Dec 07, 2018 3.335 3.370 3.272 3.312 1,423,309 -0.04(-1.20%)
Dec 06, 2018 3.330 3.364 3.266 3.353 2,890,229 -0.03(-0.85%)
Dec 04, 2018 3.443 3.460 3.354 3.381 2,178,530 -0.07(-1.94%)
Dec 03, 2018 3.448 3.465 3.443 3.448 1,581,636 +0.04(+1.15%)
Nov 30, 2018 3.387 3.415 3.381 3.409 992,847 +0.01(+0.33%)
Nov 29, 2018 3.387 3.409 3.365 3.398 862,220 +0.01(+0.33%)
Nov 28, 2018 3.331 3.393 3.326 3.387 1,252,204 +0.07(+2.19%)
Nov 27, 2018 3.320 3.337 3.314 3.314 979,707 -0.02(-0.67%)
Nov 26, 2018 3.314 3.337 3.303 3.337 1,607,750 +0.05(+1.53%)
Nov 23, 2018 3.259 3.303 3.259 3.287 611,121 +0.02(+0.68%)
Nov 21, 2018 3.264 3.264 3.264 0 -0.01(-0.17%)
Nov 20, 2018 3.309 3.309 3.225 3.270 1,754,058 -0.08(-2.50%)
Nov 19, 2018 3.370 3.381 3.331 3.354 1,344,258 -0.02(-0.66%)
Nov 16, 2018 3.354 3.381 3.337 3.376 780,299 +0.01(+0.33%)
Nov 15, 2018 3.337 3.376 3.309 3.365 1,038,190 +0.01(+0.33%)
Nov 14, 2018 3.393 3.397 3.326 3.354 621,038 -0.03(-0.83%)
Nov 13, 2018 3.381 3.393 3.354 3.381 646,463 +0.01(+0.33%)
Nov 12, 2018 3.426 3.426 3.359 3.370 849,417 -0.06(-1.79%)
Nov 09, 2018 3.443 3.443 3.404 3.432 559,328 -0.02(-0.65%)
Nov 08, 2018 3.448 3.476 3.437 3.454 968,741 +0.01(+0.16%)
Nov 07, 2018 3.398 3.448 3.394 3.448 936,448 +0.08(+2.32%)
Nov 06, 2018 3.354 3.376 3.354 3.370 468,159 +0.02(+0.67%)
Nov 05, 2018 3.348 3.365 3.331 3.348 864,417 +0.01(+0.33%)
Nov 02, 2018 3.326 3.342 3.298 3.337 1,028,690 +0.04(+1.18%)
Nov 01, 2018 3.253 3.309 3.249 3.298 713,771 +0.05(+1.55%)
Oct 31, 2018 3.231 3.259 3.225 3.248 863,089 +0.05(+1.57%)
Oct 30, 2018 3.169 3.197 3.164 3.197 1,164,818 +0.03(+0.88%)
Oct 29, 2018 3.225 3.264 3.136 3.169 1,315,302 -0.04(-1.22%)
Oct 26, 2018 3.236 3.236 3.164 3.208 1,749,132 -0.07(-2.04%)
Oct 25, 2018 3.253 3.292 3.236 3.275 1,276,042 +0.04(+1.38%)
Oct 24, 2018 3.354 3.354 3.231 3.231 1,965,220 -0.12(-3.66%)
Oct 23, 2018 3.348 3.365 3.298 3.354 1,628,087 -0.02(-0.66%)
Oct 22, 2018 3.398 3.404 3.359 3.376 982,981 -0.02(-0.49%)
Oct 19, 2018 3.393 3.420 3.387 3.393 522,409 +0.01(+0.16%)
Oct 18, 2018 3.420 3.432 3.365 3.387 824,970 -0.05(-1.46%)
Oct 17, 2018 3.426 3.448 3.398 3.437 627,510 +0.01(+0.33%)
Oct 16, 2018 3.393 3.432 3.381 3.426 862,343 +0.06(+1.66%)
Oct 15, 2018 3.370 3.381 3.342 3.370 1,038,765 +0.01(+0.17%)
Oct 12, 2018 3.393 3.393 3.326 3.365 1,532,103 +0.04(+1.17%)
Oct 11, 2018 3.404 3.404 3.298 3.326 2,817,794 -0.07(-1.97%)
Oct 10, 2018 3.521 3.521 3.390 3.393 2,125,919 -0.13(-3.64%)
Oct 09, 2018 3.526 3.539 3.515 3.521 795,916 -0.02(-0.63%)
Oct 08, 2018 3.510 3.543 3.496 3.543 764,630 +0.01(+0.32%)
Oct 05, 2018 3.577 3.588 3.504 3.532 1,186,399 -0.04(-1.25%)
Oct 04, 2018 3.627 3.633 3.566 3.577 1,019,046 -0.06(-1.54%)
Oct 03, 2018 3.644 3.649 3.621 3.633 745,361 +0.01(+0.15%)
Oct 02, 2018 3.633 3.633 3.616 3.627 615,843 -0.01(-0.15%)
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.