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: 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 (%)
Sep 28, 2007 2.206 2.208 2.172 2.172 926,421 -0.03(-1.14%)
Sep 27, 2007 2.210 2.215 2.192 2.197 489,322 +0.00(+0.21%)
Sep 26, 2007 2.185 2.197 2.185 2.192 671,885 +0.01(+0.52%)
Sep 25, 2007 2.172 2.188 2.144 2.181 1,131,186 +0.01(+0.42%)
Sep 24, 2007 2.172 2.213 2.172 2.172 1,164,280 -0.02(-0.83%)
Sep 21, 2007 2.149 2.190 2.149 2.190 945,730 +0.04(+1.80%)
Sep 20, 2007 2.162 2.172 2.147 2.151 374,926 -0.01(-0.63%)
Sep 19, 2007 2.151 2.176 2.151 2.165 955,385 +0.01(+0.64%)
Sep 18, 2007 2.110 2.158 2.110 2.151 779,404 +0.04(+1.94%)
Sep 17, 2007 2.110 2.121 2.103 2.110 612,201 -0.02(-0.75%)
Sep 14, 2007 2.119 2.128 2.110 2.126 515,653 +0.00(+0.00%)
Sep 13, 2007 2.115 2.135 2.115 2.126 600,791 +0.01(+0.54%)
Sep 12, 2007 2.135 2.137 2.087 2.115 1,729,524 -0.05(-2.52%)
Sep 11, 2007 2.153 2.176 2.151 2.169 1,056,256 +0.02(+1.06%)
Sep 10, 2007 2.160 2.169 2.133 2.147 870,247 -0.01(-0.32%)
Sep 07, 2007 2.133 2.165 2.133 2.153 741,663 -0.04(-1.66%)
Sep 06, 2007 2.176 2.192 2.165 2.190 606,496 +0.01(+0.63%)
Sep 05, 2007 2.178 2.178 2.153 2.176 1,000,587 -0.01(-0.31%)
Sep 04, 2007 2.167 2.190 2.151 2.183 1,316,562 +0.04(+1.92%)
Aug 31, 2007 2.133 2.160 2.133 2.142 829,434 +0.01(+0.53%)
Aug 30, 2007 2.121 2.142 2.108 2.131 698,216 +0.01(+0.32%)
Aug 29, 2007 2.119 2.137 2.108 2.124 779,843 +0.04(+1.75%)
Aug 28, 2007 2.137 2.142 2.087 2.087 1,041,400 -0.07(-3.17%)
Aug 27, 2007 2.165 2.165 2.131 2.156 804,858 +0.00(+0.21%)
Aug 24, 2007 2.140 2.153 2.128 2.151 699,533 +0.02(+1.07%)
Aug 23, 2007 2.121 2.142 2.121 2.128 707,134 +0.01(+0.32%)
Aug 22, 2007 2.096 2.131 2.096 2.121 1,064,660 +0.03(+1.42%)
Aug 21, 2007 2.062 2.096 2.060 2.092 825,923 +0.03(+1.55%)
Aug 20, 2007 2.042 2.074 2.033 2.060 1,377,124 +0.05(+2.73%)
Aug 17, 2007 1.921 2.028 1.880 2.005 1,736,106 +0.11(+5.77%)
Aug 16, 2007 1.939 1.978 1.771 1.896 3,945,737 -0.10(-5.02%)
Aug 15, 2007 2.017 2.051 1.994 1.996 1,445,585 -0.06(-2.77%)
Aug 14, 2007 2.096 2.105 2.053 2.053 1,092,307 -0.04(-2.07%)
Aug 13, 2007 2.117 2.119 2.096 2.096 745,174 +0.01(+0.33%)
Aug 10, 2007 2.135 2.142 1.369 2.090 6,509,523 -0.07(-3.37%)
Aug 09, 2007 2.181 2.190 2.156 2.162 699,533 -0.05(-2.06%)
Aug 08, 2007 2.181 2.222 2.181 2.208 579,287 +0.02(+1.05%)
Aug 07, 2007 2.178 2.194 2.149 2.185 884,729 -0.00(-0.22%)
Aug 06, 2007 2.192 2.199 2.147 2.190 825,484 +0.01(+0.52%)
Aug 03, 2007 2.194 2.215 2.174 2.178 626,683 -0.04(-1.65%)
Aug 02, 2007 2.199 2.229 2.197 2.215 714,454 +0.03(+1.25%)
Aug 01, 2007 2.167 2.194 2.160 2.188 879,902 -0.01(-0.41%)
Jul 31, 2007 2.215 2.240 2.174 2.197 742,980 +0.00(+0.00%)
Jul 30, 2007 2.149 2.215 2.149 2.197 1,271,360 +0.05(+2.34%)
Jul 27, 2007 2.172 2.185 2.137 2.147 1,259,950 -0.03(-1.57%)
Jul 26, 2007 2.199 2.210 2.169 2.181 1,262,583 -0.06(-2.55%)
Jul 25, 2007 2.254 2.265 2.199 2.238 996,637 +0.00(+0.10%)
Jul 24, 2007 2.272 2.272 2.235 2.235 921,593 -0.04(-1.80%)
Jul 23, 2007 2.276 2.285 2.249 2.276 1,062,465 +0.01(+0.30%)
Jul 20, 2007 2.290 2.297 2.270 2.270 625,367 -0.03(-1.09%)
Jul 19, 2007 2.301 2.306 2.295 2.295 659,597 -0.01(-0.30%)
Jul 18, 2007 2.292 2.304 2.292 2.301 602,107 +0.00(+0.10%)
Jul 17, 2007 2.306 2.308 2.290 2.299 622,734 +0.00(+0.00%)
Jul 16, 2007 2.295 2.304 2.292 2.299 544,617 +0.00(+0.10%)
Jul 13, 2007 2.297 2.306 2.297 2.297 542,423 -0.00(-0.20%)
Jul 12, 2007 2.285 2.306 2.256 2.301 868,492 +0.02(+0.90%)
Jul 11, 2007 2.290 2.295 2.272 2.281 905,356 -0.01(-0.50%)
Jul 10, 2007 2.285 2.306 2.283 2.292 816,707 +0.01(+0.30%)
Jul 09, 2007 2.281 2.301 2.274 2.285 636,338 +0.01(+0.60%)
Jul 06, 2007 2.285 2.285 2.267 2.272 717,526 +0.00(+0.20%)
Jul 05, 2007 2.276 2.279 2.258 2.267 547,689 +0.01(+0.30%)
Jul 03, 2007 2.240 2.260 2.233 2.260 568,754 +0.01(+0.30%)
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.