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: 6:30 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, 2011 1.308 1.319 1.276 1.286 1,406,461 -0.04(-3.06%)
Sep 29, 2011 1.349 1.357 1.305 1.327 847,963 +0.01(+0.41%)
Sep 28, 2011 1.354 1.373 1.322 1.322 763,839 -0.02(-1.81%)
Sep 27, 2011 1.370 1.392 1.343 1.346 1,180,415 -0.00(-0.20%)
Sep 26, 2011 1.324 1.349 1.303 1.349 1,925,079 +0.04(+3.32%)
Sep 23, 2011 1.286 1.311 1.286 1.305 2,761,141 +0.02(+1.47%)
Sep 22, 2011 1.289 1.308 1.262 1.286 3,019,069 -0.05(-3.85%)
Sep 21, 2011 1.370 1.376 1.324 1.338 1,721,203 -0.03(-2.37%)
Sep 20, 2011 1.378 1.397 1.365 1.370 1,319,194 +0.01(+0.40%)
Sep 19, 2011 1.376 1.376 1.354 1.365 935,219 -0.02(-1.75%)
Sep 16, 2011 1.400 1.408 1.387 1.389 1,160,449 -0.01(-0.39%)
Sep 15, 2011 1.392 1.411 1.384 1.395 1,103,447 +0.02(+1.38%)
Sep 14, 2011 1.373 1.395 1.356 1.376 1,298,589 +0.02(+1.60%)
Sep 13, 2011 1.338 1.367 1.336 1.354 1,538,658 +0.02(+1.18%)
Sep 12, 2011 1.325 1.344 1.315 1.338 1,631,888 +0.00(+0.20%)
Sep 09, 2011 1.362 1.370 1.325 1.336 1,420,789 -0.05(-3.43%)
Sep 08, 2011 1.370 1.396 1.370 1.383 690,133 +0.01(+0.38%)
Sep 07, 2011 1.359 1.385 1.359 1.378 899,687 +0.02(+1.75%)
Sep 06, 2011 1.338 1.357 1.325 1.354 1,182,215 -0.02(-1.72%)
Sep 02, 2011 1.391 1.391 1.359 1.378 851,170 -0.04(-2.61%)
Sep 01, 2011 1.436 1.441 1.401 1.415 1,164,081 -0.01(-0.92%)
Aug 31, 2011 1.430 1.446 1.407 1.428 1,442,612 +0.02(+1.12%)
Aug 30, 2011 1.388 1.423 1.383 1.412 1,032,812 +0.01(+0.56%)
Aug 29, 2011 1.370 1.404 1.370 1.404 1,126,380 +0.05(+3.70%)
Aug 26, 2011 1.315 1.354 1.296 1.354 888,166 +0.03(+1.98%)
Aug 25, 2011 1.344 1.362 1.304 1.328 1,469,996 -0.01(-0.79%)
Aug 24, 2011 1.328 1.351 1.307 1.338 1,362,646 +0.02(+1.40%)
Aug 23, 2011 1.267 1.330 1.254 1.320 1,433,980 +0.07(+5.47%)
Aug 22, 2011 1.296 1.315 1.251 1.251 2,582,794 -0.02(-1.66%)
Aug 19, 2011 1.291 1.328 1.272 1.272 1,728,959 -0.04(-3.40%)
Aug 18, 2011 1.333 1.344 1.280 1.317 3,503,849 -0.06(-4.21%)
Aug 17, 2011 1.370 1.399 1.359 1.375 1,290,674 +0.01(+0.38%)
Aug 16, 2011 1.380 1.388 1.357 1.370 949,058 -0.02(-1.33%)
Aug 15, 2011 1.351 1.388 1.351 1.388 1,328,782 +0.06(+4.36%)
Aug 12, 2011 1.346 1.354 1.320 1.330 1,559,536 +0.01(+0.60%)
Aug 11, 2011 1.275 1.338 1.259 1.322 2,120,747 +0.07(+5.68%)
Aug 10, 2011 1.270 1.291 1.236 1.251 2,547,089 -0.03(-2.66%)
Aug 09, 2011 1.228 1.286 1.185 1.286 4,591,347 +0.07(+5.40%)
Aug 08, 2011 1.228 1.288 1.193 1.220 4,856,406 -0.12(-9.04%)
Aug 05, 2011 1.399 1.404 1.243 1.341 6,583,850 -0.03(-2.12%)
Aug 04, 2011 1.462 1.467 1.328 1.370 7,783,770 -0.12(-7.96%)
Aug 03, 2011 1.494 1.502 1.452 1.488 1,982,823 -0.01(-0.70%)
Aug 02, 2011 1.509 1.520 1.488 1.499 1,135,422 -0.02(-1.39%)
Aug 01, 2011 1.552 1.552 1.475 1.520 2,111,044 +0.02(+1.41%)
Jul 29, 2011 1.496 1.512 1.470 1.499 2,522,093 -0.03(-1.73%)
Jul 28, 2011 1.538 1.552 1.523 1.525 1,705,063 -0.02(-1.19%)
Jul 27, 2011 1.581 1.581 1.544 1.544 1,759,076 -0.04(-2.33%)
Jul 26, 2011 1.591 1.596 1.581 1.581 892,380 -0.02(-1.32%)
Jul 25, 2011 1.589 1.607 1.589 1.602 1,043,259 -0.01(-0.49%)
Jul 22, 2011 1.608 1.610 1.604 1.610 828,706 +0.01(+0.49%)
Jul 21, 2011 1.586 1.604 1.583 1.602 799,951 +0.02(+1.33%)
Jul 20, 2011 1.599 1.599 1.575 1.581 1,009,687 -0.01(-0.33%)
Jul 19, 2011 1.578 1.594 1.573 1.586 1,199,942 +0.02(+1.01%)
Jul 18, 2011 1.589 1.596 1.570 1.570 1,126,493 -0.03(-1.65%)
Jul 15, 2011 1.602 1.609 1.591 1.596 755,204 -0.01(-0.33%)
Jul 14, 2011 1.620 1.628 1.594 1.602 993,721 -0.01(-0.33%)
Jul 13, 2011 1.602 1.620 1.602 1.607 990,369 +0.01(+0.33%)
Jul 12, 2011 1.589 1.609 1.586 1.602 864,365 +0.01(+0.50%)
Jul 11, 2011 1.610 1.612 1.589 1.594 944,214 -0.03(-2.10%)
Jul 08, 2011 1.620 1.628 1.612 1.628 809,528 -0.00(-0.16%)
Jul 07, 2011 1.628 1.646 1.628 1.631 1,367,994 +0.01(+0.32%)
Jul 06, 2011 1.636 1.636 1.617 1.625 828,785 -0.01(-0.48%)
Jul 05, 2011 1.617 1.641 1.617 1.633 1,449,395 +0.00(+0.16%)
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.