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 (%)
Feb 28, 2020 3.514 3.546 3.279 3.508 5,893,979 -0.11(-3.15%)
Feb 27, 2020 3.774 3.780 3.577 3.622 4,131,520 -0.20(-5.15%)
Feb 26, 2020 3.806 3.869 3.806 3.818 2,783,678 +0.00(+0.00%)
Feb 25, 2020 3.856 3.869 3.787 3.818 3,787,922 -0.03(-0.82%)
Feb 24, 2020 3.901 3.901 3.837 3.850 2,800,995 -0.10(-2.57%)
Feb 21, 2020 3.952 3.952 3.939 3.952 593,907 +0.00(+0.00%)
Feb 20, 2020 3.958 3.964 3.939 3.952 1,104,094 +0.00(+0.00%)
Feb 19, 2020 3.952 3.964 3.945 3.952 768,173 +0.02(+0.48%)
Feb 18, 2020 3.939 3.952 3.933 3.933 1,068,892 -0.01(-0.16%)
Feb 14, 2020 3.939 3.939 3.923 3.939 540,460 +0.01(+0.32%)
Feb 13, 2020 3.920 3.933 3.907 3.926 707,441 +0.00(+0.00%)
Feb 12, 2020 3.926 3.933 3.920 3.926 774,704 +0.02(+0.49%)
Feb 11, 2020 3.926 3.926 3.907 3.907 713,333 -0.01(-0.16%)
Feb 10, 2020 3.888 3.913 3.882 3.913 569,367 +0.03(+0.65%)
Feb 07, 2020 3.901 3.907 3.888 3.888 653,502 -0.03(-0.65%)
Feb 06, 2020 3.907 3.926 3.901 3.913 610,220 +0.01(+0.33%)
Feb 05, 2020 3.894 3.907 3.894 3.901 600,467 +0.03(+0.65%)
Feb 04, 2020 3.888 3.901 3.875 3.875 957,055 +0.01(+0.16%)
Feb 03, 2020 3.850 3.869 3.844 3.869 827,894 +0.04(+0.99%)
Jan 31, 2020 3.850 3.856 3.831 3.831 899,925 -0.03(-0.66%)
Jan 30, 2020 3.863 3.863 3.837 3.856 922,865 -0.02(-0.49%)
Jan 29, 2020 3.882 3.888 3.850 3.875 917,768 +0.01(+0.33%)
Jan 28, 2020 3.844 3.863 3.831 3.863 870,938 +0.04(+1.16%)
Jan 27, 2020 3.837 3.837 3.818 3.818 1,791,169 -0.04(-0.99%)
Jan 24, 2020 3.894 3.913 3.856 3.856 1,041,978 -0.04(-0.98%)
Jan 23, 2020 3.894 3.901 3.875 3.894 656,176 +0.00(+0.00%)
Jan 22, 2020 3.913 3.913 3.888 3.894 791,400 +0.01(+0.16%)
Jan 21, 2020 3.939 3.952 3.888 3.888 1,721,977 -0.05(-1.29%)
Jan 17, 2020 3.920 3.939 3.913 3.939 1,201,688 +0.01(+0.32%)
Jan 16, 2020 3.913 3.926 3.907 3.926 916,083 +0.03(+0.65%)
Jan 15, 2020 3.875 3.907 3.875 3.901 716,298 +0.03(+0.82%)
Jan 14, 2020 3.875 3.888 3.869 3.869 690,795 -0.01(-0.16%)
Jan 13, 2020 3.875 3.875 3.856 3.875 901,778 +0.01(+0.33%)
Jan 10, 2020 3.894 3.899 3.863 3.863 677,782 -0.03(-0.65%)
Jan 09, 2020 3.888 3.913 3.882 3.888 675,827 +0.01(+0.33%)
Jan 08, 2020 3.856 3.882 3.850 3.875 768,462 +0.02(+0.49%)
Jan 07, 2020 3.850 3.869 3.850 3.856 733,866 -0.01(-0.16%)
Jan 06, 2020 3.850 3.869 3.844 3.863 1,021,455 +0.01(+0.16%)
Jan 03, 2020 3.844 3.856 3.831 3.856 424,106 -0.01(-0.33%)
Jan 02, 2020 3.869 3.894 3.850 3.869 1,061,518 +0.01(+0.16%)
Dec 31, 2019 3.844 3.869 3.831 3.863 587,758 +0.02(+0.50%)
Dec 30, 2019 3.869 3.869 3.844 3.844 968,276 -0.02(-0.49%)
Dec 27, 2019 3.901 3.901 3.856 3.863 1,550,275 -0.03(-0.65%)
Dec 26, 2019 3.907 3.913 3.888 3.888 812,531 -0.02(-0.49%)
Dec 24, 2019 3.907 3.920 3.901 3.907 338,497 +0.00(+0.00%)
Dec 23, 2019 3.907 3.939 3.901 3.907 1,592,928 +0.01(+0.16%)
Dec 20, 2019 3.882 3.920 3.882 3.901 1,863,704 +0.01(+0.16%)
Dec 19, 2019 3.882 3.901 3.863 3.894 1,055,815 +0.01(+0.33%)
Dec 18, 2019 3.863 3.882 3.863 3.882 752,276 +0.03(+0.66%)
Dec 17, 2019 3.856 3.869 3.850 3.856 667,022 +0.00(+0.00%)
Dec 16, 2019 3.869 3.879 3.856 3.856 1,127,661 -0.01(-0.16%)
Dec 13, 2019 3.913 3.936 3.863 3.863 939,498 -0.07(-1.77%)
Dec 12, 2019 3.888 3.939 3.882 3.933 1,341,730 +0.03(+0.65%)
Dec 11, 2019 3.870 3.907 3.851 3.907 1,627,510 +0.03(+0.80%)
Dec 10, 2019 3.889 3.901 3.864 3.876 1,152,646 -0.01(-0.16%)
Dec 09, 2019 3.889 3.901 3.870 3.882 786,683 -0.01(-0.16%)
Dec 06, 2019 3.864 3.889 3.858 3.889 744,028 +0.03(+0.80%)
Dec 05, 2019 3.839 3.858 3.827 3.858 594,914 +0.02(+0.48%)
Dec 04, 2019 3.833 3.845 3.827 3.839 629,153 +0.01(+0.32%)
Dec 03, 2019 3.802 3.833 3.771 3.827 1,121,634 -0.01(-0.16%)
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.