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 )

5.245 -0.065 (-1.22%)
Streaming Delayed Price Updated: 12:14 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, 2005 1.856 1.856 1.818 1.831 2,884,195 -0.04(-1.88%)
Sep 29, 2005 1.886 1.886 1.842 1.867 2,535,866 -0.02(-1.16%)
Sep 28, 2005 1.899 1.930 1.888 1.888 1,453,951 -0.03(-1.37%)
Sep 27, 2005 1.959 1.959 1.899 1.915 1,841,489 -0.02(-1.02%)
Sep 26, 2005 1.943 1.952 1.919 1.935 1,550,608 -0.01(-0.68%)
Sep 23, 2005 1.948 1.970 1.939 1.948 1,110,182 +0.00(+0.00%)
Sep 22, 2005 1.948 1.948 1.930 1.948 803,799 +0.00(+0.11%)
Sep 21, 2005 1.956 1.959 1.941 1.945 939,209 -0.01(-0.67%)
Sep 20, 2005 1.974 1.981 1.952 1.959 1,171,732 -0.02(-1.11%)
Sep 19, 2005 1.967 2.040 1.952 1.981 1,851,064 -0.07(-3.63%)
Sep 16, 2005 2.046 2.055 2.055 2.055 1,434,346 +0.01(+0.54%)
Sep 15, 2005 2.049 2.051 2.031 2.044 692,553 -0.05(-2.31%)
Sep 14, 2005 2.079 2.097 2.064 2.092 1,542,857 +0.00(+0.10%)
Sep 13, 2005 2.084 2.090 2.064 2.090 1,217,325 +0.02(+0.74%)
Sep 12, 2005 2.073 2.088 2.073 2.075 1,490,425 -0.00(-0.11%)
Sep 09, 2005 2.073 2.081 2.064 2.077 951,064 +0.01(+0.64%)
Sep 08, 2005 2.060 2.071 2.051 2.064 875,380 +0.00(+0.21%)
Sep 07, 2005 2.051 2.062 2.049 2.060 563,525 +0.01(+0.32%)
Sep 06, 2005 2.051 2.057 2.046 2.053 785,106 +0.00(+0.11%)
Sep 02, 2005 2.049 2.053 2.042 2.051 438,145 +0.00(+0.00%)
Sep 01, 2005 2.046 2.062 2.046 2.051 473,708 +0.00(+0.21%)
Aug 31, 2005 2.040 2.049 2.035 2.046 631,915 +0.01(+0.54%)
Aug 30, 2005 2.035 2.040 2.029 2.035 837,538 +0.00(+0.11%)
Aug 29, 2005 2.020 2.035 2.011 2.033 449,544 +0.02(+0.76%)
Aug 26, 2005 2.018 2.022 2.009 2.018 479,635 +0.00(+0.22%)
Aug 25, 2005 2.016 2.027 2.009 2.013 715,805 -0.00(-0.11%)
Aug 24, 2005 2.024 2.031 2.009 2.016 651,519 -0.02(-0.97%)
Aug 23, 2005 2.031 2.035 1.996 2.035 853,495 +0.00(+0.22%)
Aug 22, 2005 2.031 2.038 2.029 2.031 413,525 +0.01(+0.33%)
Aug 19, 2005 2.031 2.040 2.024 2.024 715,805 +0.00(+0.00%)
Aug 18, 2005 2.018 2.031 2.013 2.024 522,948 +0.00(+0.22%)
Aug 17, 2005 2.013 2.029 2.005 2.020 929,179 +0.01(+0.55%)
Aug 16, 2005 2.003 2.016 2.003 2.009 934,194 +0.00(+0.11%)
Aug 15, 2005 2.003 2.009 1.998 2.007 675,684 +0.00(+0.22%)
Aug 12, 2005 2.003 2.005 1.996 2.003 477,355 +0.01(+0.33%)
Aug 11, 2005 1.985 1.998 1.985 1.996 649,240 +0.01(+0.33%)
Aug 10, 2005 1.989 1.998 1.983 1.989 699,848 +0.00(+0.11%)
Aug 09, 2005 1.981 1.987 1.978 1.987 428,115 +0.01(+0.33%)
Aug 08, 2005 1.985 1.992 1.976 1.981 509,726 +0.00(+0.00%)
Aug 05, 2005 1.989 1.989 1.981 1.981 355,167 -0.01(-0.66%)
Aug 04, 2005 1.996 1.998 1.989 1.994 353,799 -0.00(-0.11%)
Aug 03, 2005 1.994 2.003 1.992 1.996 529,331 -0.00(-0.22%)
Aug 02, 2005 1.994 2.003 1.992 2.000 941,033 +0.00(+0.22%)
Aug 01, 2005 1.998 1.998 1.992 1.996 616,869 +0.01(+0.33%)
Jul 29, 2005 1.989 1.996 1.983 1.989 749,544 +0.00(+0.22%)
Jul 28, 2005 1.974 1.985 1.972 1.985 556,231 +0.01(+0.67%)
Jul 27, 2005 1.976 1.978 1.970 1.972 789,665 -0.00(-0.22%)
Jul 26, 2005 1.976 1.983 1.974 1.976 650,152 +0.00(+0.11%)
Jul 25, 2005 1.974 1.981 1.970 1.974 564,893 +0.00(+0.00%)
Jul 22, 2005 1.974 1.976 1.965 1.974 613,677 +0.00(+0.00%)
Jul 21, 2005 1.974 1.976 1.972 1.974 372,492 +0.00(+0.00%)
Jul 20, 2005 1.974 1.981 1.972 1.974 522,492 +0.00(+0.11%)
Jul 19, 2005 1.972 1.976 1.965 1.972 551,215 -0.00(-0.22%)
Jul 18, 2005 1.970 1.981 1.965 1.976 568,541 -0.00(-0.22%)
Jul 15, 2005 1.974 1.981 1.970 1.981 464,589 +0.00(+0.11%)
Jul 14, 2005 1.983 1.987 1.974 1.978 600,912 +0.00(+0.00%)
Jul 13, 2005 1.976 1.983 1.970 1.978 438,145 +0.00(+0.11%)
Jul 12, 2005 1.965 1.978 1.963 1.976 548,936 -0.00(-0.11%)
Jul 11, 2005 1.965 1.978 1.961 1.978 653,799 +0.01(+0.45%)
Jul 08, 2005 1.965 1.976 1.961 1.970 563,070 +0.01(+0.45%)
Jul 07, 2005 1.965 1.970 1.956 1.961 570,364 -0.01(-0.67%)
Jul 06, 2005 1.974 1.983 1.972 1.974 491,489 +0.00(+0.00%)
Jul 05, 2005 1.972 1.985 1.970 1.974 385,258 +0.00(+0.11%)
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.