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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2011 1.649 1.665 1.649 1.654 1,450,066 +0.01(+0.33%)
Jun 29, 2011 1.651 1.654 1.645 1.649 706,735 +0.00(+0.16%)
Jun 28, 2011 1.635 1.646 1.630 1.646 995,528 +0.03(+1.67%)
Jun 27, 2011 1.608 1.622 1.605 1.619 763,981 +0.02(+1.19%)
Jun 24, 2011 1.608 1.646 1.600 1.600 1,180,169 -0.02(-1.01%)
Jun 23, 2011 1.611 1.622 1.597 1.616 1,609,154 -0.01(-0.67%)
Jun 22, 2011 1.605 1.627 1.605 1.627 1,074,278 +0.02(+1.35%)
Jun 21, 2011 1.597 1.608 1.592 1.605 1,219,758 +0.02(+1.20%)
Jun 20, 2011 1.581 1.586 1.576 1.586 819,114 +0.01(+0.69%)
Jun 17, 2011 1.589 1.597 1.570 1.575 1,271,232 -0.01(-0.34%)
Jun 16, 2011 1.586 1.600 1.578 1.581 1,032,974 -0.01(-0.34%)
Jun 15, 2011 1.603 1.603 1.581 1.586 1,170,231 -0.03(-1.68%)
Jun 14, 2011 1.589 1.619 1.578 1.613 1,033,417 +0.04(+2.76%)
Jun 13, 2011 1.591 1.591 1.559 1.570 1,053,868 -0.02(-1.00%)
Jun 10, 2011 1.604 1.610 1.575 1.586 1,684,110 -0.01(-0.83%)
Jun 09, 2011 1.597 1.612 1.591 1.599 975,922 +0.01(+0.67%)
Jun 08, 2011 1.591 1.602 1.589 1.589 1,525,956 -0.01(-0.50%)
Jun 07, 2011 1.597 1.607 1.589 1.597 1,386,370 +0.01(+0.84%)
Jun 06, 2011 1.589 1.599 1.583 1.583 1,486,747 -0.02(-0.99%)
Jun 03, 2011 1.602 1.615 1.599 1.599 1,227,178 +0.01(+0.67%)
May 24, 2011 1.597 1.604 1.586 1.589 1,305,724 -0.02(-0.99%)
May 23, 2011 1.597 1.611 1.583 1.604 1,868,151 +0.00(+0.17%)
May 20, 2011 1.623 1.623 1.602 1.602 931,845 -0.02(-1.30%)
May 19, 2011 1.631 1.631 1.610 1.623 1,082,848 +0.01(+0.33%)
May 18, 2011 1.610 1.620 1.602 1.618 819,876 +0.01(+0.49%)
May 17, 2011 1.607 1.610 1.591 1.610 1,099,716 -0.00(-0.16%)
May 16, 2011 1.636 1.636 1.602 1.612 868,750 -0.02(-1.30%)
May 13, 2011 1.631 1.647 1.628 1.634 1,292,157 +0.00(+0.16%)
May 12, 2011 1.618 1.631 1.615 1.631 1,012,128 +0.01(+0.49%)
May 11, 2011 1.647 1.652 1.618 1.623 1,045,067 -0.03(-1.76%)
May 10, 2011 1.639 1.652 1.631 1.652 989,576 +0.03(+1.79%)
May 09, 2011 1.618 1.634 1.618 1.623 997,749 +0.00(+0.16%)
May 06, 2011 1.631 1.639 1.615 1.620 937,605 +0.01(+0.66%)
May 05, 2011 1.610 1.618 1.597 1.610 776,618 -0.01(-0.33%)
May 04, 2011 1.634 1.634 1.604 1.615 1,071,793 -0.02(-0.97%)
May 03, 2011 1.636 1.644 1.628 1.631 1,110,288 -0.01(-0.65%)
May 02, 2011 1.634 1.642 1.631 1.642 1,348,076 +0.00(+0.16%)
Apr 29, 2011 1.639 1.649 1.636 1.639 1,163,502 +0.00(+0.00%)
Apr 28, 2011 1.634 1.642 1.634 1.639 1,085,492 +0.00(+0.02%)
Apr 27, 2011 1.639 1.647 1.626 1.639 1,060,428 +0.01(+0.31%)
Apr 26, 2011 1.636 1.639 1.626 1.634 963,881 +0.01(+0.82%)
Apr 25, 2011 1.636 1.642 1.618 1.620 1,113,140 -0.01(-0.65%)
Apr 21, 2011 1.626 1.634 1.623 1.631 833,840 +0.02(+0.98%)
Apr 20, 2011 1.623 1.639 1.610 1.615 1,808,221 +0.00(+0.00%)
Apr 19, 2011 1.618 1.626 1.610 1.615 910,135 +0.01(+0.66%)
Apr 18, 2011 1.607 1.612 1.594 1.604 1,010,795 -0.02(-1.14%)
Apr 15, 2011 1.615 1.626 1.615 1.623 683,467 +0.01(+0.49%)
Apr 14, 2011 1.615 1.634 1.597 1.615 1,607,754 -0.01(-0.65%)
Apr 13, 2011 1.628 1.637 1.626 1.626 1,179,747 -0.00(-0.16%)
Apr 12, 2011 1.628 1.631 1.615 1.628 1,294,684 -0.00(-0.16%)
Apr 11, 2011 1.657 1.660 1.628 1.631 1,006,584 -0.03(-1.60%)
Apr 08, 2011 1.657 1.663 1.636 1.657 955,564 +0.00(+0.16%)
Apr 07, 2011 1.657 1.660 1.642 1.655 872,875 +0.01(+0.48%)
Apr 06, 2011 1.655 1.660 1.647 1.647 961,702 -0.01(-0.32%)
Apr 05, 2011 1.644 1.657 1.644 1.652 1,110,084 +0.01(+0.32%)
Apr 04, 2011 1.655 1.655 1.642 1.647 724,134 +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.