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 31, 2006 1.843 1.849 1.832 1.847 640,797 +0.01(+0.48%)
May 30, 2006 1.854 1.854 1.829 1.838 775,894 -0.02(-1.18%)
May 26, 2006 1.843 1.862 1.843 1.860 513,002 +0.02(+1.07%)
May 25, 2006 1.832 1.849 1.827 1.840 717,473 +0.02(+1.20%)
May 24, 2006 1.836 1.838 1.819 1.819 818,796 -0.02(-0.84%)
May 23, 2006 1.827 1.851 1.827 1.834 720,668 +0.01(+0.36%)
May 22, 2006 1.816 1.838 1.810 1.827 934,267 -0.01(-0.48%)
May 19, 2006 1.838 1.843 1.790 1.836 1,312,630 -0.00(-0.12%)
May 18, 2006 1.845 1.851 1.836 1.838 1,104,508 +0.00(+0.12%)
May 17, 2006 1.854 1.854 1.825 1.836 1,061,149 -0.02(-1.30%)
May 16, 2006 1.849 1.867 1.849 1.860 647,186 +0.00(+0.24%)
May 15, 2006 1.856 1.862 1.838 1.856 769,504 -0.01(-0.35%)
May 12, 2006 1.880 1.880 1.858 1.862 735,730 -0.02(-1.16%)
May 11, 2006 1.893 1.893 1.873 1.884 640,797 -0.01(-0.46%)
May 10, 2006 1.878 1.893 1.878 1.893 706,520 +0.01(+0.70%)
May 09, 2006 1.884 1.893 1.876 1.880 789,129 -0.00(-0.23%)
May 08, 2006 1.873 1.884 1.867 1.884 1,068,451 +0.01(+0.59%)
May 05, 2006 1.865 1.882 1.865 1.873 886,801 +0.01(+0.59%)
May 04, 2006 1.849 1.867 1.849 1.862 803,734 +0.01(+0.59%)
May 03, 2006 1.865 1.867 1.845 1.851 987,211 -0.01(-0.71%)
May 02, 2006 1.858 1.867 1.849 1.865 687,350 +0.01(+0.59%)
May 01, 2006 1.860 1.869 1.847 1.854 722,037 -0.01(-0.47%)
Apr 28, 2006 1.849 1.873 1.849 1.862 664,986 -0.01(-0.35%)
Apr 27, 2006 1.847 1.871 1.840 1.869 834,314 +0.01(+0.71%)
Apr 26, 2006 1.840 1.856 1.840 1.856 1,005,923 +0.00(+0.12%)
Apr 25, 2006 1.856 1.862 1.840 1.854 874,021 -0.00(-0.24%)
Apr 24, 2006 1.854 1.871 1.851 1.858 693,740 -0.00(-0.12%)
Apr 21, 2006 1.865 1.871 1.854 1.860 626,648 -0.00(-0.12%)
Apr 20, 2006 1.871 1.880 1.854 1.862 729,796 -0.01(-0.47%)
Apr 19, 2006 1.856 1.871 1.845 1.871 1,003,641 +0.02(+0.83%)
Apr 18, 2006 1.832 1.856 1.832 1.856 926,052 +0.02(+1.31%)
Apr 17, 2006 1.851 1.862 1.832 1.832 862,155 -0.03(-1.53%)
Apr 13, 2006 1.858 1.862 1.849 1.860 679,591 +0.00(+0.12%)
Apr 12, 2006 1.854 1.873 1.849 1.858 665,443 -0.00(-0.12%)
Apr 11, 2006 1.862 1.876 1.854 1.860 1,426,275 -0.01(-0.47%)
Apr 10, 2006 1.867 1.880 1.860 1.869 1,286,158 +0.00(+0.12%)
Apr 07, 2006 1.886 1.893 1.867 1.867 1,142,389 -0.01(-0.58%)
Apr 06, 2006 1.889 1.891 1.878 1.878 961,195 -0.01(-0.46%)
Apr 05, 2006 1.867 1.886 1.867 1.886 831,119 +0.01(+0.70%)
Apr 04, 2006 1.871 1.878 1.858 1.873 1,056,128 +0.01(+0.47%)
Apr 03, 2006 1.858 1.886 1.856 1.865 1,811,484 +0.00(+0.24%)
Mar 31, 2006 1.854 1.867 1.854 1.860 1,115,005 +0.00(+0.24%)
Mar 30, 2006 1.860 1.871 1.856 1.856 1,111,810 -0.01(-0.35%)
Mar 29, 2006 1.851 1.865 1.851 1.862 1,257,861 +0.00(+0.12%)
Mar 28, 2006 1.832 1.867 1.827 1.860 2,219,969 +0.01(+0.71%)
Mar 27, 2006 1.871 1.872 1.832 1.847 1,438,598 +0.00(+0.24%)
Mar 24, 2006 1.821 1.843 1.821 1.843 884,519 +0.01(+0.36%)
Mar 23, 2006 1.825 1.836 1.821 1.836 628,474 +0.01(+0.60%)
Mar 22, 2006 1.823 1.840 1.823 1.825 780,001 +0.01(+0.36%)
Mar 21, 2006 1.838 1.840 1.819 1.819 825,186 -0.02(-0.95%)
Mar 20, 2006 1.843 1.847 1.825 1.836 863,980 -0.01(-0.71%)
Mar 17, 2006 1.851 1.851 1.830 1.849 793,237 +0.00(+0.00%)
Mar 16, 2006 1.834 1.869 1.834 1.849 1,224,087 +0.01(+0.48%)
Mar 15, 2006 1.867 1.867 1.823 1.840 1,197,158 -0.03(-1.41%)
Mar 14, 2006 1.851 1.867 1.847 1.867 1,436,316 +0.01(+0.35%)
Mar 13, 2006 1.834 1.862 1.832 1.860 1,674,561 +0.03(+1.68%)
Mar 10, 2006 1.753 1.840 1.753 1.829 3,020,509 -0.00(-0.12%)
Mar 09, 2006 1.819 1.847 1.810 1.832 3,582,804 -0.05(-2.45%)
Mar 08, 2006 1.915 1.915 1.871 1.878 1,558,634 -0.04(-1.83%)
Mar 07, 2006 1.917 1.926 1.906 1.913 796,888 -0.01(-0.57%)
Mar 06, 2006 1.924 1.935 1.917 1.924 674,571 -0.00(-0.23%)
Mar 03, 2006 1.915 1.935 1.915 1.928 783,653 +0.01(+0.46%)
Mar 02, 2006 1.926 1.926 1.913 1.919 733,904 -0.00(-0.23%)
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.