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 )

5.230 -0.020 (-0.38%)
Streaming Delayed Price Updated: 10:55 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 (%)
Sep 30, 2004 1.810 1.829 1.805 1.829 441,803 +0.01(+0.60%)
Sep 29, 2004 1.827 1.834 1.808 1.819 699,217 -0.00(-0.24%)
Sep 28, 2004 1.819 1.838 1.808 1.823 647,643 +0.00(+0.12%)
Sep 27, 2004 1.865 1.928 1.821 1.821 1,298,481 -0.06(-3.26%)
Sep 24, 2004 1.917 1.917 1.869 1.882 1,047,913 +0.00(+0.23%)
Sep 23, 2004 1.860 1.878 1.854 1.878 865,350 +0.02(+0.82%)
Sep 22, 2004 1.843 1.873 1.834 1.862 549,971 +0.01(+0.47%)
Sep 21, 2004 1.873 1.876 1.843 1.854 823,360 -0.01(-0.35%)
Sep 20, 2004 1.856 1.869 1.856 1.860 705,150 -0.00(-0.12%)
Sep 17, 2004 1.860 1.867 1.851 1.862 485,618 +0.00(+0.12%)
Sep 16, 2004 1.856 1.869 1.851 1.860 475,577 +0.01(+0.71%)
Sep 15, 2004 1.878 1.884 1.840 1.847 418,526 -0.01(-0.47%)
Sep 14, 2004 1.836 1.884 1.836 1.856 594,243 -0.04(-1.97%)
Sep 13, 2004 1.862 1.906 1.862 1.893 847,093 +0.02(+1.29%)
Sep 10, 2004 1.906 1.919 1.867 1.869 887,714 -0.04(-1.84%)
Sep 09, 2004 1.893 1.913 1.893 1.904 611,130 +0.00(+0.12%)
Sep 08, 2004 1.900 1.906 1.884 1.902 715,648 +0.00(+0.12%)
Sep 07, 2004 1.917 1.922 1.895 1.900 605,653 -0.01(-0.46%)
Sep 03, 2004 1.902 1.928 1.889 1.908 755,812 +0.02(+1.04%)
Sep 02, 2004 1.856 1.889 1.849 1.889 903,231 +0.04(+2.13%)
Sep 01, 2004 1.851 1.858 1.808 1.849 765,853 +0.00(+0.00%)
Aug 31, 2004 1.843 1.849 1.825 1.849 745,314 +0.02(+0.84%)
Aug 30, 2004 1.829 1.858 1.829 1.834 667,268 +0.01(+0.36%)
Aug 27, 2004 1.838 1.847 1.823 1.827 612,956 +0.00(+0.24%)
Aug 26, 2004 1.812 1.838 1.812 1.823 607,023 +0.00(+0.12%)
Aug 25, 2004 1.827 1.836 1.808 1.821 660,422 -0.00(-0.12%)
Aug 24, 2004 1.805 1.823 1.799 1.823 823,816 +0.02(+1.22%)
Aug 23, 2004 1.788 1.808 1.779 1.801 622,540 +0.02(+0.86%)
Aug 20, 2004 1.766 1.797 1.764 1.786 839,791 +0.02(+1.24%)
Aug 19, 2004 1.755 1.783 1.751 1.764 523,043 +0.00(+0.00%)
Aug 18, 2004 1.724 1.768 1.724 1.764 707,889 +0.04(+2.29%)
Aug 17, 2004 1.740 1.751 1.709 1.724 728,427 +0.00(+0.13%)
Aug 16, 2004 1.711 1.724 1.687 1.722 562,751 +0.01(+0.64%)
Aug 13, 2004 1.702 1.735 1.698 1.711 367,865 +0.02(+0.90%)
Aug 12, 2004 1.702 1.722 1.687 1.696 443,628 -0.01(-0.77%)
Aug 11, 2004 1.727 1.737 1.707 1.709 389,772 -0.02(-1.01%)
Aug 10, 2004 1.707 1.737 1.691 1.727 685,525 +0.01(+0.64%)
Aug 09, 2004 1.687 1.720 1.674 1.716 413,049 +0.02(+1.16%)
Aug 06, 2004 1.711 1.718 1.674 1.696 554,536 -0.02(-0.90%)
Aug 05, 2004 1.689 1.720 1.689 1.711 545,407 +0.02(+1.17%)
Aug 04, 2004 1.698 1.716 1.691 1.691 578,269 -0.02(-0.90%)
Aug 03, 2004 1.713 1.733 1.698 1.707 492,464 -0.02(-1.02%)
Aug 02, 2004 1.709 1.735 1.698 1.724 783,653 +0.01(+0.38%)
Jul 30, 2004 1.713 1.727 1.698 1.718 546,320 +0.00(+0.26%)
Jul 29, 2004 1.737 1.746 1.709 1.713 539,018 -0.03(-1.88%)
Jul 28, 2004 1.727 1.753 1.720 1.746 683,699 +0.02(+1.27%)
Jul 27, 2004 1.753 1.766 1.711 1.724 772,242 -0.03(-1.50%)
Jul 26, 2004 1.753 1.753 1.733 1.751 820,165 +0.00(+0.13%)
Jul 23, 2004 1.735 1.759 1.727 1.748 555,448 +0.01(+0.50%)
Jul 22, 2004 1.751 1.759 1.733 1.740 540,843 -0.02(-0.87%)
Jul 21, 2004 1.755 1.773 1.744 1.755 662,704 +0.00(+0.00%)
Jul 20, 2004 1.759 1.768 1.753 1.755 531,715 -0.01(-0.50%)
Jul 19, 2004 1.764 1.775 1.753 1.764 620,258 -0.00(-0.25%)
Jul 16, 2004 1.768 1.783 1.768 1.768 485,161 -0.00(-0.25%)
Jul 15, 2004 1.779 1.783 1.766 1.773 565,033 +0.00(+0.12%)
Jul 14, 2004 1.766 1.783 1.766 1.770 462,341 -0.00(-0.12%)
Jul 13, 2004 1.770 1.786 1.770 1.773 472,382 -0.00(-0.25%)
Jul 12, 2004 1.788 1.790 1.770 1.777 791,868 +0.01(+0.62%)
Jul 09, 2004 1.766 1.790 1.757 1.766 507,982 -0.01(-0.37%)
Jul 08, 2004 1.770 1.783 1.768 1.773 490,638 +0.00(+0.25%)
Jul 07, 2004 1.762 1.775 1.759 1.768 348,695 +0.01(+0.37%)
Jul 06, 2004 1.768 1.792 1.762 1.762 640,340 -0.01(-0.74%)
Jul 02, 2004 1.773 1.788 1.766 1.775 413,049 -0.00(-0.25%)
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.