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 )

5.240 -0.070 (-1.32%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2007 2.259 2.266 2.252 2.255 821,078 +0.00(+0.19%)
May 30, 2007 2.235 2.261 2.230 2.250 1,073,472 +0.01(+0.59%)
May 29, 2007 2.252 2.255 2.237 2.237 708,345 -0.01(-0.58%)
May 25, 2007 2.228 2.252 2.226 2.250 866,262 +0.03(+1.18%)
May 24, 2007 2.239 2.246 2.224 2.224 1,021,441 -0.02(-0.78%)
May 23, 2007 2.241 2.259 2.239 2.241 782,283 -0.00(-0.20%)
May 22, 2007 2.244 2.250 2.237 2.246 717,473 +0.01(+0.29%)
May 21, 2007 2.233 2.244 2.233 2.239 718,386 +0.00(+0.00%)
May 18, 2007 2.235 2.246 2.230 2.239 584,202 +0.01(+0.49%)
May 17, 2007 2.224 2.250 2.224 2.228 896,385 -0.01(-0.29%)
May 16, 2007 2.213 2.252 2.213 2.235 1,391,132 +0.02(+0.89%)
May 15, 2007 2.211 2.222 2.211 2.215 663,617 -0.00(-0.10%)
May 14, 2007 2.209 2.217 2.206 2.217 732,535 +0.01(+0.50%)
May 11, 2007 2.209 2.213 2.204 2.206 745,771 -0.00(-0.20%)
May 10, 2007 2.211 2.215 2.204 2.211 983,103 -0.01(-0.39%)
May 09, 2007 2.344 2.220 2.209 2.220 751,248 +0.01(+0.30%)
May 08, 2007 2.222 2.222 2.209 2.213 927,878 -0.01(-0.30%)
May 07, 2007 2.211 2.220 2.204 2.220 855,765 +0.01(+0.60%)
May 04, 2007 2.215 2.222 2.206 2.206 854,852 -0.00(-0.20%)
May 03, 2007 2.209 2.217 2.209 2.211 959,826 +0.01(+0.30%)
May 02, 2007 2.206 2.220 2.204 2.204 1,118,200 -0.01(-0.49%)
May 01, 2007 2.209 2.220 2.204 2.215 889,539 +0.00(+0.20%)
Apr 30, 2007 2.204 2.217 2.204 2.211 834,314 +0.00(+0.10%)
Apr 27, 2007 2.206 2.215 2.204 2.209 875,391 +0.00(+0.00%)
Apr 26, 2007 2.200 2.213 2.200 2.209 1,002,272 +0.01(+0.30%)
Apr 25, 2007 2.195 2.206 2.195 2.202 1,132,348 +0.01(+0.50%)
Apr 24, 2007 2.195 2.204 2.189 2.191 722,950 -0.00(-0.00%)
Apr 23, 2007 2.200 2.205 2.189 2.191 1,063,887 -0.01(-0.40%)
Apr 20, 2007 2.206 2.209 2.198 2.200 986,298 +0.00(+0.00%)
Apr 19, 2007 2.191 2.206 2.191 2.200 1,095,379 +0.00(+0.10%)
Apr 18, 2007 2.193 2.206 2.189 2.198 860,329 +0.00(+0.20%)
Apr 17, 2007 2.206 2.206 2.189 2.193 782,740 -0.01(-0.30%)
Apr 16, 2007 2.193 2.204 2.191 2.200 955,718 +0.02(+0.70%)
Apr 13, 2007 2.182 2.191 2.180 2.184 606,110 +0.01(+0.30%)
Apr 12, 2007 2.171 2.189 2.167 2.178 842,529 +0.01(+0.30%)
Apr 11, 2007 2.189 2.193 2.171 2.171 895,929 -0.02(-1.00%)
Apr 10, 2007 2.195 2.198 2.187 2.193 714,735 -0.00(-0.10%)
Apr 09, 2007 2.191 2.198 2.184 2.195 993,600 +0.01(+0.60%)
Apr 05, 2007 2.187 2.191 2.178 2.182 726,145 -0.00(-0.20%)
Apr 04, 2007 2.176 2.187 2.173 2.187 561,838 +0.01(+0.30%)
Apr 03, 2007 2.173 2.184 2.169 2.180 758,550 +0.01(+0.40%)
Apr 02, 2007 2.165 2.217 2.152 2.171 809,211 +0.01(+0.41%)
Mar 30, 2007 2.160 2.167 2.147 2.163 552,710 +0.00(+0.20%)
Mar 29, 2007 2.171 2.171 2.147 2.158 743,032 +0.00(+0.10%)
Mar 28, 2007 2.167 2.171 2.143 2.156 1,093,097 -0.02(-0.81%)
Mar 27, 2007 2.180 2.191 2.171 2.173 1,167,492 -0.00(-0.20%)
Mar 26, 2007 2.189 2.189 2.171 2.178 1,047,456 -0.01(-0.30%)
Mar 23, 2007 2.158 2.189 2.158 2.184 824,273 +0.02(+1.01%)
Mar 22, 2007 2.167 2.178 2.158 2.163 702,412 -0.01(-0.40%)
Mar 21, 2007 2.125 2.178 2.119 2.171 1,122,764 +0.04(+1.95%)
Mar 20, 2007 2.119 2.134 2.119 2.130 528,064 +0.01(+0.62%)
Mar 19, 2007 2.121 2.134 2.114 2.117 804,647 +0.00(+0.21%)
Mar 16, 2007 2.121 2.132 2.106 2.112 490,638 -0.00(-0.10%)
Mar 15, 2007 2.110 2.141 2.095 2.114 740,750 +0.01(+0.31%)
Mar 14, 2007 2.114 2.117 2.081 2.108 900,949 -0.03(-1.43%)
Mar 13, 2007 2.180 2.187 2.130 2.138 1,924,673 -0.04(-1.91%)
Mar 12, 2007 2.180 2.184 2.084 2.180 949,329 +0.01(+0.40%)
Mar 09, 2007 2.165 2.176 2.160 2.171 787,760 +0.01(+0.51%)
Mar 08, 2007 2.160 2.184 2.147 2.160 1,295,743 +0.00(+0.20%)
Mar 07, 2007 2.132 2.165 2.132 2.156 879,042 +0.02(+1.03%)
Mar 06, 2007 2.110 2.154 2.110 2.134 1,163,384 +0.03(+1.46%)
Mar 05, 2007 2.121 2.136 2.095 2.103 1,968,032 -0.03(-1.57%)
Mar 02, 2007 2.165 2.180 2.134 2.137 917,837 -0.03(-1.48%)
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.