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: 6:30 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 (%)
Aug 31, 2020 3.688 3.701 3.681 3.701 516,614 +0.02(+0.55%)
Aug 28, 2020 3.695 3.699 3.674 3.681 686,209 -0.02(-0.55%)
Aug 27, 2020 3.695 3.715 3.688 3.701 611,042 +0.01(+0.18%)
Aug 26, 2020 3.695 3.701 3.681 3.695 507,213 +0.01(+0.18%)
Aug 25, 2020 3.701 3.701 3.674 3.688 522,938 +0.00(+0.00%)
Aug 24, 2020 3.701 3.701 3.674 3.688 498,931 +0.03(+0.92%)
Aug 21, 2020 3.627 3.661 3.621 3.654 622,908 +0.02(+0.56%)
Aug 20, 2020 3.634 3.641 3.634 3.634 468,558 -0.01(-0.18%)
Aug 19, 2020 3.648 3.681 3.634 3.641 631,131 -0.03(-0.73%)
Aug 18, 2020 3.701 3.701 3.654 3.668 803,270 -0.03(-0.73%)
Aug 17, 2020 3.701 3.701 3.681 3.695 629,180 -0.01(-0.18%)
Aug 14, 2020 3.674 3.701 3.668 3.701 376,835 +0.02(+0.55%)
Aug 13, 2020 3.688 3.695 3.654 3.681 564,602 +0.00(+0.00%)
Aug 12, 2020 3.654 3.688 3.654 3.681 474,979 +0.06(+1.67%)
Aug 11, 2020 3.634 3.668 3.614 3.621 933,654 +0.01(+0.37%)
Aug 10, 2020 3.540 3.614 3.538 3.607 898,402 +0.09(+2.68%)
Aug 07, 2020 3.513 3.533 3.506 3.513 724,695 +0.00(+0.00%)
Aug 06, 2020 3.479 3.526 3.466 3.513 882,970 +0.05(+1.36%)
Aug 05, 2020 3.479 3.520 3.452 3.466 1,172,471 +0.03(+0.78%)
Aug 04, 2020 3.365 3.479 3.365 3.439 1,676,351 +0.06(+1.79%)
Aug 03, 2020 3.378 3.399 3.365 3.378 624,423 +0.01(+0.20%)
Jul 31, 2020 3.365 3.372 3.318 3.372 945,655 +0.01(+0.40%)
Jul 30, 2020 3.345 3.365 3.311 3.358 607,005 +0.00(+0.00%)
Jul 29, 2020 3.331 3.365 3.331 3.358 911,567 +0.03(+1.01%)
Jul 28, 2020 3.331 3.338 3.318 3.324 400,417 -0.03(-0.80%)
Jul 27, 2020 3.351 3.365 3.324 3.351 557,501 +0.02(+0.61%)
Jul 24, 2020 3.351 3.365 3.311 3.331 585,610 -0.02(-0.60%)
Jul 23, 2020 3.385 3.392 3.331 3.351 844,455 -0.03(-0.80%)
Jul 22, 2020 3.419 3.419 3.378 3.378 507,802 -0.04(-1.18%)
Jul 21, 2020 3.459 3.459 3.412 3.419 500,794 -0.01(-0.39%)
Jul 20, 2020 3.412 3.439 3.392 3.432 504,047 +0.02(+0.59%)
Jul 17, 2020 3.365 3.419 3.349 3.412 693,044 +0.06(+1.81%)
Jul 16, 2020 3.338 3.351 3.318 3.351 482,214 +0.03(+0.81%)
Jul 15, 2020 3.358 3.392 3.311 3.324 999,908 +0.03(+0.82%)
Jul 14, 2020 3.318 3.365 3.298 3.298 924,375 -0.02(-0.61%)
Jul 13, 2020 3.405 3.406 3.318 3.318 751,491 -0.07(-1.99%)
Jul 10, 2020 3.338 3.392 3.324 3.385 715,036 +0.02(+0.60%)
Jul 09, 2020 3.405 3.405 3.311 3.365 641,365 -0.03(-0.99%)
Jul 08, 2020 3.399 3.425 3.372 3.399 514,903 +0.01(+0.20%)
Jul 07, 2020 3.405 3.412 3.378 3.392 530,002 -0.01(-0.40%)
Jul 06, 2020 3.486 3.486 3.385 3.405 958,755 +0.01(+0.40%)
Jul 02, 2020 3.432 3.452 3.378 3.392 771,502 +0.03(+0.80%)
Jul 01, 2020 3.392 3.417 3.365 3.365 503,249 -0.02(-0.60%)
Jun 30, 2020 3.358 3.399 3.351 3.385 781,216 +0.03(+1.00%)
Jun 29, 2020 3.304 3.365 3.304 3.351 615,240 +0.05(+1.43%)
Jun 26, 2020 3.378 3.378 3.284 3.304 887,852 -0.09(-2.58%)
Jun 25, 2020 3.412 3.429 3.358 3.392 517,707 -0.03(-0.98%)
Jun 24, 2020 3.466 3.493 3.378 3.425 1,636,211 -0.05(-1.55%)
Jun 23, 2020 3.547 3.560 3.473 3.479 1,828,974 +0.05(+1.57%)
Jun 22, 2020 3.372 3.425 3.345 3.425 559,251 +0.05(+1.39%)
Jun 19, 2020 3.446 3.486 3.345 3.378 873,438 +0.00(+0.00%)
Jun 18, 2020 3.365 3.399 3.365 3.378 345,669 -0.03(-0.79%)
Jun 17, 2020 3.473 3.479 3.405 3.405 560,999 -0.04(-1.17%)
Jun 16, 2020 3.513 3.526 3.412 3.446 762,266 +0.04(+1.19%)
Jun 15, 2020 3.324 3.466 3.197 3.405 1,488,034 -0.09(-2.50%)
Jun 12, 2020 3.532 3.539 3.434 3.493 1,198,956 +0.09(+2.69%)
Jun 11, 2020 3.414 3.460 3.270 3.401 1,975,274 -0.24(-6.47%)
Jun 10, 2020 3.754 3.772 3.604 3.637 1,845,936 -0.14(-3.64%)
Jun 09, 2020 3.781 3.794 3.748 3.774 972,546 -0.05(-1.20%)
Jun 08, 2020 3.800 3.826 3.754 3.820 1,317,708 +0.03(+0.86%)
Jun 05, 2020 3.761 3.830 3.728 3.787 1,602,584 +0.14(+3.95%)
Jun 04, 2020 3.532 3.650 3.480 3.643 1,275,609 +0.12(+3.53%)
Jun 03, 2020 3.401 3.519 3.388 3.519 1,159,876 +0.16(+4.67%)
Jun 02, 2020 3.290 3.362 3.267 3.362 991,608 +0.10(+3.21%)
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.