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: 4:10 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 (%)
Jun 30, 2004 1.785 1.807 1.779 1.783 469,604 -0.00(-0.12%)
Jun 29, 2004 1.781 1.799 1.768 1.785 692,553 +0.02(+0.87%)
Jun 28, 2004 1.820 1.834 1.770 1.770 690,273 -0.07(-3.93%)
Jun 25, 2004 1.829 1.858 1.820 1.842 890,881 +0.01(+0.48%)
Jun 24, 2004 1.831 1.834 1.805 1.834 953,799 +0.03(+1.58%)
Jun 23, 2004 1.772 1.810 1.772 1.805 707,143 +0.03(+1.60%)
Jun 22, 2004 1.770 1.790 1.761 1.777 624,620 -0.01(-0.49%)
Jun 21, 2004 1.781 1.807 1.759 1.785 686,170 +0.01(+0.49%)
Jun 18, 2004 1.814 1.814 1.772 1.777 506,990 -0.04(-2.17%)
Jun 17, 2004 1.812 1.820 1.783 1.816 403,495 +0.00(+0.24%)
Jun 16, 2004 1.810 1.818 1.799 1.812 440,881 +0.01(+0.36%)
Jun 15, 2004 1.790 1.818 1.790 1.805 544,377 +0.01(+0.37%)
Jun 14, 2004 1.831 1.831 1.770 1.799 423,100 -0.05(-2.96%)
Jun 10, 2004 1.840 1.858 1.831 1.853 492,857 +0.01(+0.60%)
Jun 09, 2004 1.836 1.858 1.831 1.842 397,112 +0.01(+0.36%)
Jun 08, 2004 1.847 1.858 1.820 1.836 623,708 -0.00(-0.12%)
Jun 07, 2004 1.831 1.849 1.814 1.838 397,568 +0.02(+1.09%)
Jun 04, 2004 1.792 1.818 1.788 1.818 679,787 +0.02(+1.10%)
Jun 03, 2004 1.794 1.818 1.792 1.799 451,367 -0.00(-0.24%)
Jun 02, 2004 1.799 1.805 1.779 1.803 453,647 +0.00(+0.24%)
Jun 01, 2004 1.785 1.801 1.777 1.799 484,650 -0.00(-0.24%)
May 28, 2004 1.790 1.803 1.781 1.803 323,252 +0.01(+0.37%)
May 27, 2004 1.794 1.818 1.788 1.796 552,583 -0.00(-0.12%)
May 26, 2004 1.785 1.805 1.785 1.799 418,541 -0.00(-0.24%)
May 25, 2004 1.781 1.816 1.779 1.803 507,446 +0.02(+1.11%)
May 24, 2004 1.801 1.820 1.774 1.783 584,498 -0.02(-1.21%)
May 21, 2004 1.777 1.814 1.770 1.805 613,677 +0.05(+2.62%)
May 20, 2004 1.781 1.785 1.746 1.759 402,127 -0.03(-1.60%)
May 19, 2004 1.766 1.805 1.759 1.788 661,094 +0.04(+2.26%)
May 18, 2004 1.717 1.781 1.717 1.748 820,668 +0.05(+2.84%)
May 17, 2004 1.715 1.744 1.698 1.700 739,057 -0.03(-1.90%)
May 14, 2004 1.733 1.737 1.711 1.733 414,893 -0.02(-1.25%)
May 13, 2004 1.755 1.774 1.722 1.755 543,465 -0.03(-1.60%)
May 12, 2004 1.733 1.785 1.711 1.783 622,340 +0.03(+1.62%)
May 11, 2004 1.788 1.788 1.733 1.755 667,933 +0.02(+1.27%)
May 10, 2004 1.715 1.763 1.590 1.733 1,868,389 -0.00(-0.13%)
May 07, 2004 1.810 1.820 1.715 1.735 721,276 -0.07(-4.00%)
May 06, 2004 1.796 1.807 1.766 1.807 490,121 -0.01(-0.60%)
May 05, 2004 1.801 1.827 1.779 1.818 693,921 +0.00(+0.24%)
May 04, 2004 1.799 1.829 1.790 1.814 526,139 +0.02(+0.85%)
May 03, 2004 1.781 1.799 1.777 1.799 606,839 +0.03(+1.49%)
Apr 30, 2004 1.807 1.807 1.722 1.772 1,190,425 -0.03(-1.70%)
Apr 29, 2004 1.801 1.845 1.792 1.803 684,346 -0.03(-1.56%)
Apr 28, 2004 1.825 1.849 1.816 1.831 698,936 -0.01(-0.36%)
Apr 27, 2004 1.814 1.853 1.810 1.838 872,188 +0.00(+0.12%)
Apr 26, 2004 1.845 1.860 1.836 1.836 574,468 -0.02(-0.83%)
Apr 23, 2004 1.842 1.862 1.836 1.851 656,991 -0.00(-0.12%)
Apr 22, 2004 1.860 1.864 1.838 1.853 624,620 -0.01(-0.59%)
Apr 21, 2004 1.849 1.864 1.834 1.864 744,073 +0.02(+0.83%)
Apr 20, 2004 1.856 1.875 1.847 1.849 640,577 -0.00(-0.12%)
Apr 19, 2004 1.869 1.871 1.831 1.851 594,529 -0.01(-0.71%)
Apr 16, 2004 1.875 1.882 1.842 1.864 543,009 -0.01(-0.58%)
Apr 15, 2004 1.875 1.884 1.831 1.875 863,981 -0.02(-1.16%)
Apr 14, 2004 1.875 1.902 1.860 1.897 473,252 +0.02(+1.17%)
Apr 13, 2004 1.908 1.915 1.867 1.875 657,446 -0.03(-1.72%)
Apr 12, 2004 1.904 1.930 1.893 1.908 688,905 +0.03(+1.40%)
Apr 08, 2004 1.862 1.893 1.862 1.882 594,073 +0.03(+1.42%)
Apr 07, 2004 1.860 1.880 1.851 1.856 641,489 -0.00(-0.24%)
Apr 06, 2004 1.869 1.875 1.849 1.860 849,848 -0.02(-0.93%)
Apr 05, 2004 1.908 1.908 1.871 1.877 437,690 -0.03(-1.61%)
Apr 02, 2004 1.915 1.919 1.899 1.908 468,237 +0.01(+0.35%)
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.