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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2017 3.023 3.038 3.023 3.038 540,260 +0.02(+0.65%)
Jun 29, 2017 3.043 3.043 3.008 3.018 470,461 -0.01(-0.49%)
Jun 28, 2017 3.043 3.048 3.033 3.033 583,789 -0.00(-0.16%)
Jun 27, 2017 3.028 3.043 3.028 3.038 1,084,007 +0.01(+0.32%)
Jun 26, 2017 3.028 3.063 3.023 3.028 1,283,554 +0.01(+0.33%)
Jun 23, 2017 3.018 3.033 3.004 3.018 1,659,220 +0.00(+0.16%)
Jun 22, 2017 3.018 3.023 3.004 3.013 829,483 -0.00(-0.16%)
Jun 21, 2017 3.018 3.028 3.008 3.018 718,980 +0.00(+0.00%)
Jun 20, 2017 3.043 3.048 3.009 3.018 892,716 -0.02(-0.65%)
Jun 19, 2017 3.023 3.048 3.023 3.038 869,708 +0.02(+0.82%)
Jun 16, 2017 3.018 3.018 2.999 3.013 557,193 +0.00(+0.00%)
Jun 15, 2017 3.018 3.018 2.999 3.013 703,092 -0.01(-0.49%)
Jun 14, 2017 3.053 3.053 3.013 3.028 1,037,000 -0.01(-0.32%)
Jun 13, 2017 3.028 3.052 3.024 3.038 1,143,175 +0.01(+0.48%)
Jun 12, 2017 3.004 3.024 3.000 3.024 693,226 +0.01(+0.48%)
Jun 09, 2017 3.028 3.038 3.000 3.009 1,102,525 -0.02(-0.63%)
Jun 08, 2017 2.990 3.028 2.988 3.028 1,986,356 +0.04(+1.28%)
Jun 07, 2017 2.995 3.004 2.990 2.990 744,228 +0.00(+0.00%)
Jun 06, 2017 3.000 3.004 2.990 2.990 652,352 -0.02(-0.80%)
Jun 05, 2017 3.009 3.014 3.000 3.014 435,677 +0.00(+0.16%)
Jun 02, 2017 2.966 3.019 2.966 3.009 1,003,919 +0.04(+1.46%)
Jun 01, 2017 2.942 2.971 2.942 2.966 944,748 +0.03(+1.15%)
May 31, 2017 2.942 2.947 2.932 2.932 823,689 -0.01(-0.49%)
May 30, 2017 2.947 2.952 2.942 2.947 510,806 -0.00(-0.16%)
May 26, 2017 2.942 2.952 2.942 2.952 480,952 +0.01(+0.33%)
May 25, 2017 2.937 2.952 2.937 2.942 806,668 +0.00(+0.16%)
May 24, 2017 2.942 2.944 2.928 2.937 589,430 +0.00(+0.00%)
May 23, 2017 2.937 2.942 2.928 2.937 690,889 +0.00(+0.16%)
May 22, 2017 2.918 2.937 2.918 2.932 735,799 +0.02(+0.66%)
May 19, 2017 2.904 2.918 2.899 2.913 610,064 +0.01(+0.50%)
May 18, 2017 2.880 2.899 2.872 2.899 956,423 +0.02(+0.67%)
May 17, 2017 2.918 2.918 2.870 2.880 1,592,391 -0.05(-1.80%)
May 16, 2017 2.937 2.947 2.923 2.932 456,467 -0.00(-0.16%)
May 15, 2017 2.913 2.942 2.913 2.937 495,475 +0.03(+0.99%)
May 12, 2017 2.937 2.937 2.904 2.908 982,064 -0.02(-0.82%)
May 11, 2017 2.932 2.937 2.918 2.932 895,237 +0.00(+0.00%)
May 10, 2017 2.947 2.952 2.932 2.932 724,835 -0.01(-0.33%)
May 09, 2017 2.956 2.956 2.937 2.942 713,679 -0.01(-0.33%)
May 08, 2017 2.947 2.956 2.937 2.952 785,413 +0.01(+0.49%)
May 05, 2017 2.932 2.942 2.928 2.937 823,972 +0.00(+0.16%)
May 04, 2017 2.947 2.952 2.918 2.932 789,203 -0.00(-0.16%)
May 03, 2017 2.952 2.952 2.932 2.937 1,227,149 -0.01(-0.33%)
May 02, 2017 2.952 2.952 2.942 2.947 686,255 -0.00(-0.16%)
May 01, 2017 2.952 2.961 2.942 2.952 909,816 +0.00(+0.00%)
Apr 28, 2017 2.947 2.952 2.937 2.952 505,585 +0.01(+0.33%)
Apr 27, 2017 2.937 2.947 2.932 2.942 545,053 +0.01(+0.33%)
Apr 26, 2017 2.932 2.952 2.932 2.932 527,865 -0.00(-0.16%)
Apr 25, 2017 2.918 2.947 2.913 2.937 831,046 +0.03(+1.16%)
Apr 24, 2017 2.904 2.916 2.899 2.904 921,163 +0.01(+0.50%)
Apr 21, 2017 2.889 2.889 2.880 2.889 588,697 +0.00(+0.17%)
Apr 20, 2017 2.860 2.889 2.856 2.884 553,294 +0.03(+1.18%)
Apr 19, 2017 2.856 2.865 2.851 2.851 653,577 -0.00(-0.17%)
Apr 18, 2017 2.846 2.860 2.846 2.856 568,904 +0.00(+0.00%)
Apr 17, 2017 2.856 2.856 2.841 2.856 481,388 +0.01(+0.51%)
Apr 13, 2017 2.841 2.851 2.836 2.841 725,950 -0.01(-0.34%)
Apr 12, 2017 2.846 2.856 2.841 2.851 760,065 +0.00(+0.17%)
Apr 11, 2017 2.851 2.856 2.841 2.846 702,286 -0.02(-0.67%)
Apr 10, 2017 2.856 2.865 2.851 2.865 794,037 +0.01(+0.51%)
Apr 07, 2017 2.836 2.851 2.832 2.851 651,022 +0.00(+0.17%)
Apr 06, 2017 2.827 2.846 2.826 2.846 617,732 +0.02(+0.68%)
Apr 05, 2017 2.827 2.860 2.827 2.827 799,002 +0.00(+0.17%)
Apr 04, 2017 2.822 2.832 2.812 2.822 1,035,597 -0.02(-0.84%)
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.