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 )

5.245 -0.005 (-0.10%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 18, 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, 2023 5.203 5.220 5.186 5.194 274,547 +0.03(+0.52%)
Jun 29, 2023 5.113 5.203 5.104 5.167 443,393 +0.04(+0.70%)
Jun 28, 2023 5.176 5.176 5.122 5.131 254,405 -0.01(-0.17%)
Jun 27, 2023 5.167 5.207 5.131 5.140 414,791 -0.03(-0.52%)
Jun 26, 2023 5.077 5.238 5.059 5.167 1,166,606 +0.06(+1.23%)
Jun 23, 2023 5.104 5.176 5.059 5.104 1,440,250 +0.02(+0.35%)
Jun 22, 2023 4.988 5.086 4.943 5.086 684,392 +0.11(+2.16%)
Jun 21, 2023 4.970 5.023 4.952 4.979 464,833 -0.02(-0.36%)
Jun 20, 2023 5.006 5.006 4.961 4.997 404,022 +0.00(+0.00%)
Jun 16, 2023 5.077 5.104 4.979 4.997 726,997 -0.07(-1.41%)
Jun 15, 2023 4.997 5.068 4.988 5.068 736,987 +0.08(+1.62%)
Jun 14, 2023 5.068 5.077 4.970 4.988 741,011 -0.05(-1.07%)
Jun 13, 2023 4.989 5.059 4.972 5.041 986,452 +0.06(+1.23%)
Jun 12, 2023 4.972 4.980 4.919 4.980 713,144 +0.03(+0.53%)
Jun 09, 2023 4.972 4.998 4.945 4.954 342,691 -0.01(-0.18%)
Jun 08, 2023 4.954 4.980 4.937 4.963 330,663 +0.01(+0.18%)
Jun 07, 2023 4.911 4.989 4.911 4.954 446,902 +0.05(+1.07%)
Jun 06, 2023 4.806 4.911 4.806 4.902 364,471 +0.10(+2.00%)
Jun 05, 2023 4.858 4.867 4.797 4.806 511,898 -0.05(-1.08%)
Jun 02, 2023 4.771 4.876 4.736 4.858 737,754 +0.11(+2.39%)
Jun 01, 2023 4.684 4.754 4.631 4.745 564,932 +0.06(+1.30%)
May 31, 2023 4.649 4.693 4.597 4.684 449,295 +0.03(+0.75%)
May 30, 2023 4.684 4.688 4.636 4.649 548,678 -0.02(-0.37%)
May 26, 2023 4.684 4.719 4.623 4.666 1,137,752 -0.02(-0.37%)
May 25, 2023 4.745 4.754 4.649 4.684 642,910 -0.04(-0.92%)
May 24, 2023 4.745 4.771 4.710 4.727 340,157 -0.03(-0.73%)
May 23, 2023 4.754 4.806 4.754 4.762 272,254 +0.00(+0.00%)
May 22, 2023 4.797 4.841 4.762 4.762 403,059 -0.03(-0.55%)
May 19, 2023 4.841 4.858 4.771 4.788 409,919 -0.02(-0.36%)
May 18, 2023 4.754 4.815 4.754 4.806 289,039 +0.03(+0.55%)
May 17, 2023 4.754 4.788 4.726 4.780 240,473 +0.07(+1.48%)
May 16, 2023 4.745 4.754 4.710 4.710 362,389 -0.06(-1.28%)
May 15, 2023 4.710 4.788 4.710 4.771 292,339 +0.04(+0.92%)
May 12, 2023 4.771 4.784 4.719 4.727 524,265 -0.05(-1.09%)
May 11, 2023 4.780 4.797 4.754 4.780 375,931 +0.00(+0.00%)
May 10, 2023 4.850 4.871 4.771 4.780 422,479 -0.04(-0.90%)
May 09, 2023 4.832 4.845 4.802 4.823 286,584 -0.03(-0.54%)
May 08, 2023 4.850 4.867 4.823 4.850 235,034 +0.02(+0.36%)
May 05, 2023 4.806 4.841 4.806 4.832 434,136 +0.04(+0.91%)
May 04, 2023 4.850 4.850 4.771 4.788 475,086 -0.05(-1.08%)
May 03, 2023 4.867 4.897 4.832 4.841 395,717 -0.02(-0.36%)
May 02, 2023 4.902 4.928 4.806 4.858 528,565 -0.06(-1.24%)
May 01, 2023 4.954 4.993 4.902 4.919 603,637 -0.02(-0.35%)
Apr 28, 2023 4.902 4.972 4.884 4.937 392,847 +0.03(+0.53%)
Apr 27, 2023 4.902 4.919 4.867 4.911 346,930 +0.06(+1.26%)
Apr 26, 2023 4.928 4.945 4.841 4.850 407,270 -0.08(-1.68%)
Apr 25, 2023 4.937 4.968 4.928 4.932 218,708 -0.04(-0.79%)
Apr 24, 2023 4.945 4.998 4.945 4.972 261,630 +0.00(+0.00%)
Apr 21, 2023 4.945 4.997 4.937 4.972 404,866 +0.01(+0.18%)
Apr 20, 2023 4.989 5.005 4.945 4.963 279,863 -0.03(-0.70%)
Apr 19, 2023 4.989 5.020 4.989 4.998 386,763 -0.01(-0.17%)
Apr 18, 2023 5.007 5.015 4.989 5.007 434,491 +0.02(+0.35%)
Apr 17, 2023 4.945 4.989 4.945 4.989 388,342 +0.05(+1.06%)
Apr 14, 2023 4.954 4.998 4.937 4.937 343,437 -0.03(-0.70%)
Apr 13, 2023 4.919 4.989 4.919 4.972 327,092 +0.04(+0.88%)
Apr 12, 2023 4.954 4.980 4.928 4.928 258,120 +0.00(+0.00%)
Apr 11, 2023 4.928 4.945 4.911 4.928 369,577 +0.03(+0.53%)
Apr 10, 2023 4.884 4.928 4.876 4.902 265,640 +0.00(+0.00%)
Apr 06, 2023 4.928 4.945 4.893 4.902 200,333 -0.02(-0.35%)
Apr 05, 2023 4.945 4.962 4.911 4.919 170,416 -0.03(-0.53%)
Apr 04, 2023 5.007 5.024 4.937 4.945 289,417 -0.05(-1.05%)
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.