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 )

5.240 -0.070 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2002 1.560 1.573 1.538 1.547 1,420,798 -0.06(-3.81%)
Sep 27, 2002 1.619 1.621 1.593 1.608 679,135 -0.01(-0.81%)
Sep 26, 2002 1.632 1.661 1.602 1.621 1,125,959 -0.03(-1.73%)
Sep 25, 2002 1.632 1.663 1.599 1.650 2,179,349 +0.08(+5.02%)
Sep 24, 2002 1.665 1.665 1.567 1.571 1,989,483 -0.02(-1.51%)
Sep 23, 2002 1.661 1.687 1.534 1.595 2,095,370 -0.07(-4.46%)
Sep 20, 2002 1.635 1.731 1.617 1.670 31,537,810 +0.04(+2.14%)
Sep 19, 2002 1.709 1.742 1.619 1.635 1,928,324 -0.06(-3.62%)
Sep 18, 2002 1.694 1.731 1.621 1.696 2,696,916 -0.02(-1.15%)
Sep 17, 2002 1.845 1.884 1.694 1.716 3,843,414 -0.14(-7.45%)
Sep 16, 2002 1.908 1.930 1.821 1.854 1,026,005 -0.05(-2.87%)
Sep 13, 2002 1.913 1.917 1.876 1.908 760,376 -0.03(-1.36%)
Sep 12, 2002 1.965 1.983 1.908 1.935 813,775 -0.09(-4.54%)
Sep 11, 2002 1.992 2.035 1.992 2.027 639,427 +0.04(+1.76%)
Sep 10, 2002 1.981 2.003 1.961 1.992 815,145 +0.02(+0.89%)
Sep 09, 2002 1.994 1.994 1.968 1.974 1,022,810 -0.02(-1.10%)
Sep 06, 2002 1.983 2.011 1.972 1.996 719,755 +0.03(+1.67%)
Sep 05, 2002 1.974 1.978 1.950 1.963 566,859 -0.01(-0.56%)
Sep 04, 2002 1.957 1.981 1.950 1.974 568,684 +0.02(+0.90%)
Sep 03, 2002 1.972 1.983 1.922 1.957 696,935 -0.03(-1.65%)
Aug 30, 2002 2.011 2.011 1.981 1.989 429,023 -0.02(-1.09%)
Aug 29, 2002 2.022 2.033 1.957 2.011 1,290,266 -0.03(-1.61%)
Aug 28, 2002 2.075 2.075 2.022 2.044 648,099 -0.03(-1.37%)
Aug 27, 2002 2.075 2.125 2.051 2.073 946,590 +0.01(+0.42%)
Aug 26, 2002 2.066 2.077 2.040 2.064 44,591,088 -0.01(-0.42%)
Aug 23, 2002 2.079 2.081 2.042 2.073 764,940 -0.01(-0.32%)
Aug 22, 2002 2.042 2.081 2.040 2.079 825,186 +0.04(+2.04%)
Aug 21, 2002 2.049 2.060 2.027 2.038 870,370 +0.01(+0.54%)
Aug 20, 2002 2.007 2.060 1.998 2.027 919,662 +0.03(+1.65%)
Aug 16, 2002 1.959 2.003 1.935 1.994 619,802 +0.03(+1.45%)
Aug 15, 2002 1.922 1.968 1.897 1.965 825,186 +0.05(+2.75%)
Aug 14, 2002 1.854 1.922 1.854 1.913 812,863 +0.05(+2.95%)
Aug 13, 2002 1.884 1.886 1.823 1.858 647,643 -0.04(-1.85%)
Aug 12, 2002 1.913 1.924 1.884 1.893 532,172 +0.04(+1.89%)
Aug 07, 2002 1.851 1.862 1.812 1.858 533,084 +0.03(+1.44%)
Aug 06, 2002 1.768 1.873 1.768 1.832 831,575 +0.08(+4.50%)
Aug 05, 2002 1.790 1.805 1.753 1.753 916,011 -0.06(-3.26%)
Aug 02, 2002 1.895 1.906 1.762 1.812 983,103 -0.08(-4.17%)
Aug 01, 2002 1.937 1.959 1.884 1.891 1,058,410 -0.05(-2.71%)
Jul 31, 2002 1.930 1.948 1.897 1.943 630,299 +0.00(+0.23%)
Jul 30, 2002 1.897 1.954 1.891 1.939 1,023,267 +0.04(+2.19%)
Jul 29, 2002 1.829 1.902 1.829 1.897 1,423,993 +0.10(+5.61%)
Jul 26, 2002 1.722 1.797 1.700 1.797 1,163,841 +0.10(+5.67%)
Jul 25, 2002 1.727 1.757 1.687 1.700 1,409,845 -0.01(-0.51%)
Jul 24, 2002 1.643 1.724 1.569 1.709 2,249,180 -0.02(-0.89%)
Jul 23, 2002 1.720 1.737 1.648 1.724 2,077,570 -0.01(-0.63%)
Jul 22, 2002 1.731 1.786 1.698 1.735 2,513,440 -0.13(-7.04%)
Jul 19, 2002 1.873 1.893 1.856 1.867 906,883 +0.01(+0.59%)
Jul 17, 2002 1.845 1.948 1.825 1.856 1,490,173 -0.04(-1.97%)
Jul 12, 2002 1.913 1.937 1.886 1.893 1,050,651 +0.01(+0.46%)
Jul 11, 2002 1.928 1.930 1.775 1.884 3,541,728 -0.07(-3.70%)
Jul 10, 2002 1.985 1.985 1.939 1.957 1,285,245 -0.03(-1.33%)
Jul 09, 2002 2.011 2.011 1.983 1.983 969,867 -0.03(-1.42%)
Jul 08, 2002 2.046 2.046 2.011 2.011 1,238,235 -0.04(-1.71%)
Jul 05, 2002 1.974 2.057 1.972 2.046 940,201 +0.07(+3.78%)
Jul 04, 2002 1.994 2.027 1.928 1.972 2,448,174 +0.00(+0.00%)
Jul 03, 2002 1.994 2.027 1.928 1.972 2,448,174 -0.05(-2.70%)
Jul 02, 2002 2.136 2.152 1.972 2.027 3,049,263 -0.14(-6.28%)
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.