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 )

5.460 +0.150 (+2.82%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 30, 2003 1.624 1.663 1.624 1.632 881,324 +0.00(+0.13%)
May 29, 2003 1.617 1.630 1.610 1.630 1,037,872 +0.00(+0.13%)
May 28, 2003 1.606 1.641 1.606 1.628 1,232,758 +0.01(+0.68%)
May 27, 2003 1.588 1.632 1.588 1.617 1,072,103 +0.03(+1.65%)
May 23, 2003 1.588 1.597 1.578 1.591 895,016 +0.00(+0.14%)
May 22, 2003 1.578 1.591 1.567 1.588 1,141,933 +0.01(+0.69%)
May 21, 2003 1.584 1.597 1.564 1.578 1,460,050 -0.01(-0.83%)
May 20, 2003 1.582 1.608 1.580 1.591 1,082,144 +0.01(+0.83%)
May 19, 2003 1.635 1.635 1.578 1.578 2,159,723 -0.08(-4.64%)
May 16, 2003 1.652 1.661 1.650 1.654 1,246,451 -0.01(-0.40%)
May 15, 2003 1.674 1.681 1.656 1.661 1,118,200 -0.01(-0.79%)
May 14, 2003 1.681 1.681 1.654 1.674 1,074,385 +0.00(+0.26%)
May 13, 2003 1.661 1.670 1.645 1.670 1,206,287 +0.02(+1.33%)
May 12, 2003 1.624 1.652 1.621 1.648 912,360 +0.02(+1.35%)
May 09, 2003 1.621 1.639 1.615 1.626 759,006 -0.00(-0.27%)
May 08, 2003 1.628 1.637 1.619 1.630 840,247 +0.00(+0.27%)
May 07, 2003 1.641 1.650 1.608 1.626 1,226,825 -0.02(-0.93%)
May 06, 2003 1.604 1.641 1.604 1.641 1,054,303 +0.04(+2.32%)
May 05, 2003 1.599 1.619 1.593 1.604 858,503 +0.02(+0.97%)
May 02, 2003 1.569 1.610 1.569 1.588 1,408,475 +0.02(+1.12%)
May 01, 2003 1.571 1.593 1.567 1.571 1,054,759 +0.00(+0.00%)
Apr 30, 2003 1.562 1.595 1.560 1.571 951,611 -0.00(-0.14%)
Apr 29, 2003 1.573 1.580 1.558 1.573 988,580 +0.00(+0.14%)
Apr 28, 2003 1.545 1.573 1.545 1.571 1,160,189 +0.03(+1.85%)
Apr 25, 2003 1.560 1.564 1.534 1.542 1,480,132 -0.02(-1.54%)
Apr 24, 2003 1.595 1.619 1.564 1.567 1,649,003 -0.04(-2.32%)
Apr 23, 2003 1.582 1.610 1.578 1.604 1,004,554 +0.03(+1.95%)
Apr 22, 2003 1.575 1.591 1.562 1.573 1,116,374 +0.00(+0.14%)
Apr 21, 2003 1.551 1.580 1.551 1.571 992,231 +0.02(+1.41%)
Apr 17, 2003 1.549 1.556 1.540 1.549 828,837 +0.00(+0.00%)
Apr 16, 2003 1.560 1.573 1.545 1.549 732,078 -0.00(-0.28%)
Apr 15, 2003 1.542 1.573 1.540 1.553 786,847 +0.01(+0.71%)
Apr 14, 2003 1.542 1.562 1.532 1.542 833,401 +0.00(+0.28%)
Apr 11, 2003 1.551 1.551 1.534 1.538 626,648 -0.00(-0.28%)
Apr 10, 2003 1.560 1.567 1.536 1.542 678,679 -0.02(-1.26%)
Apr 09, 2003 1.562 1.580 1.558 1.562 615,694 -0.00(-0.28%)
Apr 08, 2003 1.569 1.578 1.540 1.567 559,100 -0.01(-0.69%)
Apr 07, 2003 1.588 1.595 1.569 1.578 890,908 +0.01(+0.42%)
Apr 04, 2003 1.578 1.588 1.567 1.571 568,228 +0.01(+0.70%)
Apr 03, 2003 1.571 1.584 1.534 1.560 1,195,333 +0.00(+0.14%)
Apr 02, 2003 1.521 1.564 1.521 1.558 818,340 +0.04(+2.60%)
Apr 01, 2003 1.507 1.521 1.494 1.518 746,227 +0.01(+0.73%)
Mar 31, 2003 1.505 1.523 1.501 1.507 917,380 -0.02(-1.29%)
Mar 28, 2003 1.532 1.534 1.523 1.527 706,520 -0.01(-0.85%)
Mar 27, 2003 1.560 1.567 1.529 1.540 651,294 -0.03(-1.82%)
Mar 26, 2003 1.545 1.569 1.527 1.569 1,305,327 +0.04(+2.43%)
Mar 25, 2003 1.534 1.545 1.507 1.532 1,658,131 +0.04(+2.49%)
Mar 24, 2003 1.496 1.507 1.475 1.494 1,012,769 -0.02(-1.59%)
Mar 21, 2003 1.492 1.521 1.492 1.518 1,147,866 +0.05(+3.12%)
Mar 20, 2003 1.457 1.488 1.457 1.472 675,484 +0.01(+0.75%)
Mar 19, 2003 1.472 1.475 1.446 1.461 681,417 +0.00(+0.00%)
Mar 18, 2003 1.457 1.479 1.446 1.461 870,370 -0.02(-1.19%)
Mar 17, 2003 1.426 1.479 1.424 1.479 868,088 +0.05(+3.21%)
Mar 14, 2003 1.442 1.486 1.420 1.433 788,673 -0.02(-1.36%)
Mar 13, 2003 1.426 1.464 1.424 1.453 931,072 -0.03(-2.21%)
Mar 12, 2003 1.490 1.492 1.435 1.486 1,335,907 -0.01(-0.73%)
Mar 11, 2003 1.477 1.499 1.461 1.496 1,078,036 +0.02(+1.04%)
Mar 10, 2003 1.516 1.516 1.475 1.481 730,709 -0.03(-1.89%)
Mar 07, 2003 1.481 1.521 1.479 1.510 687,350 +0.02(+1.32%)
Mar 06, 2003 1.523 1.523 1.490 1.490 926,965 -0.03(-2.16%)
Mar 05, 2003 1.525 1.534 1.521 1.523 714,735 -0.00(-0.14%)
Mar 04, 2003 1.523 1.540 1.523 1.525 488,356 +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.