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 30, 2022 4.591 4.649 4.533 4.549 386,526 -0.04(-0.90%)
Sep 29, 2022 4.665 4.665 4.536 4.591 828,833 -0.11(-2.29%)
Sep 28, 2022 4.690 4.743 4.665 4.698 486,403 +0.02(+0.35%)
Sep 27, 2022 4.847 4.880 4.640 4.682 624,923 -0.08(-1.74%)
Sep 26, 2022 4.764 4.913 4.740 4.764 1,026,562 -0.06(-1.20%)
Sep 23, 2022 4.814 4.922 4.740 4.822 2,239,339 -0.02(-0.51%)
Sep 22, 2022 4.773 4.864 4.723 4.847 790,152 +0.02(+0.34%)
Sep 21, 2022 4.864 4.946 4.781 4.831 763,028 -0.02(-0.34%)
Sep 20, 2022 4.996 4.996 4.806 4.847 989,560 -0.18(-3.62%)
Sep 19, 2022 4.963 5.029 4.958 5.029 354,997 +0.04(+0.83%)
Sep 16, 2022 5.021 5.021 4.963 4.988 619,531 -0.09(-1.79%)
Sep 15, 2022 5.153 5.162 5.058 5.079 508,975 -0.11(-2.07%)
Sep 14, 2022 5.122 5.194 5.089 5.186 862,272 +0.09(+1.74%)
Sep 13, 2022 5.211 5.211 5.089 5.097 603,793 -0.18(-3.37%)
Sep 12, 2022 5.251 5.307 5.251 5.275 403,686 +0.05(+0.93%)
Sep 09, 2022 5.170 5.251 5.170 5.227 311,227 +0.07(+1.41%)
Sep 08, 2022 5.097 5.162 5.065 5.154 341,000 +0.06(+1.11%)
Sep 07, 2022 5.009 5.130 5.009 5.097 321,062 +0.05(+0.96%)
Sep 06, 2022 5.025 5.065 4.988 5.049 390,693 +0.02(+0.48%)
Sep 02, 2022 5.065 5.118 5.025 5.025 422,111 -0.04(-0.80%)
Sep 01, 2022 5.009 5.097 4.984 5.065 492,760 +0.00(+0.00%)
Aug 31, 2022 5.033 5.069 5.009 5.065 294,675 +0.04(+0.80%)
Aug 30, 2022 5.081 5.089 4.988 5.025 340,070 -0.02(-0.48%)
Aug 29, 2022 5.033 5.081 5.017 5.049 355,540 -0.02(-0.48%)
Aug 26, 2022 5.138 5.146 5.065 5.073 440,983 -0.05(-0.95%)
Aug 25, 2022 5.097 5.154 5.073 5.122 282,581 +0.02(+0.32%)
Aug 24, 2022 5.017 5.122 5.017 5.106 250,271 +0.05(+0.96%)
Aug 23, 2022 5.049 5.073 5.017 5.057 278,675 +0.01(+0.16%)
Aug 22, 2022 5.049 5.065 4.984 5.049 351,210 -0.04(-0.79%)
Aug 19, 2022 5.186 5.186 5.025 5.089 562,015 -0.11(-2.02%)
Aug 18, 2022 5.243 5.328 5.170 5.194 554,189 -0.06(-1.08%)
Aug 17, 2022 5.202 5.251 5.146 5.251 295,670 +0.04(+0.78%)
Aug 16, 2022 5.186 5.251 5.186 5.211 217,965 +0.01(+0.16%)
Aug 15, 2022 5.170 5.240 5.138 5.202 310,378 +0.01(+0.16%)
Aug 12, 2022 5.146 5.211 5.138 5.194 308,680 +0.05(+0.94%)
Aug 11, 2022 5.081 5.174 5.081 5.146 486,872 +0.06(+1.27%)
Aug 10, 2022 5.073 5.114 5.049 5.081 353,244 +0.08(+1.62%)
Aug 09, 2022 5.041 5.088 4.863 5.000 813,395 -0.05(-0.96%)
Aug 08, 2022 5.041 5.114 5.033 5.049 365,376 +0.01(+0.16%)
Aug 05, 2022 5.049 5.089 5.034 5.041 338,612 -0.03(-0.64%)
Aug 04, 2022 5.162 5.162 5.065 5.073 351,054 -0.06(-1.26%)
Aug 03, 2022 5.073 5.138 5.057 5.138 269,103 +0.10(+1.92%)
Aug 02, 2022 5.049 5.122 5.041 5.041 369,710 -0.03(-0.64%)
Aug 01, 2022 5.065 5.130 5.049 5.073 416,958 -0.01(-0.16%)
Jul 29, 2022 5.106 5.178 5.073 5.081 490,556 -0.02(-0.47%)
Jul 28, 2022 5.122 5.158 5.073 5.106 487,486 -0.02(-0.32%)
Jul 27, 2022 5.017 5.126 5.009 5.122 387,090 +0.14(+2.76%)
Jul 26, 2022 5.025 5.025 4.976 4.984 298,533 -0.06(-1.28%)
Jul 25, 2022 5.057 5.065 5.025 5.049 221,736 +0.02(+0.32%)
Jul 22, 2022 5.041 5.065 5.009 5.033 269,099 +0.01(+0.16%)
Jul 21, 2022 4.984 5.049 4.969 5.025 263,254 +0.02(+0.48%)
Jul 20, 2022 4.984 5.033 4.976 5.000 288,317 +0.02(+0.32%)
Jul 19, 2022 4.887 5.009 4.855 4.984 295,394 +0.15(+3.01%)
Jul 18, 2022 4.766 4.887 4.766 4.839 693,184 +0.10(+2.04%)
Jul 15, 2022 4.694 4.750 4.661 4.742 368,207 +0.08(+1.73%)
Jul 14, 2022 4.685 4.721 4.617 4.661 898,902 -0.09(-1.87%)
Jul 13, 2022 4.734 4.815 4.726 4.750 476,414 -0.07(-1.51%)
Jul 12, 2022 4.839 4.874 4.815 4.823 431,508 -0.04(-0.83%)
Jul 11, 2022 4.887 4.903 4.815 4.863 436,499 -0.02(-0.33%)
Jul 08, 2022 4.968 4.992 4.879 4.879 570,777 -0.10(-1.95%)
Jul 07, 2022 5.025 5.048 4.968 4.976 359,760 -0.03(-0.65%)
Jul 06, 2022 5.017 5.025 4.936 5.009 317,644 +0.02(+0.32%)
Jul 05, 2022 4.960 5.000 4.920 4.992 468,076 -0.02(-0.32%)
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.