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 )

5.560 +0.020 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2020 4.556 4.556 4.556 852,637 -0.03(-0.63%)
Dec 30, 2020 4.585 4.621 4.563 4.585 852,637 -0.01(-0.16%)
Dec 29, 2020 4.621 4.628 4.585 4.592 506,086 -0.03(-0.63%)
Dec 28, 2020 4.614 4.640 4.614 4.621 729,358 +0.01(+0.32%)
Dec 24, 2020 4.614 4.621 4.585 4.607 216,074 +0.01(+0.16%)
Dec 23, 2020 4.578 4.614 4.578 4.599 503,877 +0.02(+0.48%)
Dec 22, 2020 4.621 4.625 4.563 4.578 651,139 -0.04(-0.94%)
Dec 21, 2020 4.592 4.658 4.512 4.621 1,337,542 -0.05(-1.09%)
Dec 18, 2020 4.701 4.723 4.607 4.672 2,955,672 +0.10(+2.23%)
Dec 17, 2020 4.556 4.570 4.512 4.570 684,873 +0.06(+1.29%)
Dec 16, 2020 4.483 4.527 4.469 4.512 726,669 +0.05(+1.14%)
Dec 15, 2020 4.505 4.534 4.418 4.461 768,713 -0.01(-0.32%)
Dec 14, 2020 4.599 4.614 4.454 4.476 908,804 -0.07(-1.60%)
Dec 11, 2020 4.621 4.628 4.519 4.549 1,581,194 -0.11(-2.34%)
Dec 10, 2020 4.665 4.701 4.636 4.658 1,833,527 -0.12(-2.44%)
Dec 09, 2020 4.781 4.859 4.717 4.774 2,172,565 +0.03(+0.60%)
Dec 08, 2020 4.710 4.802 4.689 4.745 1,314,151 +0.04(+0.83%)
Dec 07, 2020 4.689 4.717 4.670 4.706 1,728,170 +0.03(+0.68%)
Dec 04, 2020 4.632 4.674 4.632 4.674 1,222,155 +0.06(+1.39%)
Dec 03, 2020 4.568 4.617 4.554 4.610 1,193,258 +0.07(+1.56%)
Dec 02, 2020 4.497 4.546 4.475 4.539 1,079,120 +0.04(+0.95%)
Dec 01, 2020 4.461 4.497 4.454 4.497 1,259,980 +0.07(+1.61%)
Nov 30, 2020 4.440 4.447 4.404 4.426 1,176,683 +0.01(+0.32%)
Nov 27, 2020 4.411 4.419 4.397 4.411 305,187 +0.01(+0.16%)
Nov 25, 2020 4.376 4.419 4.355 4.404 971,868 +0.05(+1.14%)
Nov 24, 2020 4.397 4.397 4.340 4.355 1,550,526 -0.01(-0.16%)
Nov 23, 2020 4.340 4.390 4.326 4.362 1,272,814 +0.05(+1.15%)
Nov 20, 2020 4.291 4.319 4.277 4.312 451,727 +0.03(+0.66%)
Nov 19, 2020 4.269 4.305 4.248 4.284 889,620 +0.01(+0.33%)
Nov 18, 2020 4.291 4.296 4.259 4.269 907,845 -0.01(-0.17%)
Nov 17, 2020 4.298 4.298 4.255 4.277 1,047,907 -0.04(-0.82%)
Nov 16, 2020 4.305 4.326 4.291 4.312 1,526,501 +0.02(+0.50%)
Nov 13, 2020 4.248 4.298 4.248 4.291 1,395,724 +0.05(+1.17%)
Nov 12, 2020 4.241 4.252 4.220 4.241 1,260,117 -0.01(-0.33%)
Nov 11, 2020 4.220 4.262 4.198 4.255 901,584 +0.06(+1.53%)
Nov 10, 2020 4.163 4.220 4.135 4.191 1,543,161 +0.06(+1.37%)
Nov 09, 2020 4.191 4.269 4.120 4.134 2,177,460 +0.09(+2.11%)
Nov 06, 2020 4.063 4.078 4.014 4.049 743,963 -0.01(-0.35%)
Nov 05, 2020 4.021 4.149 4.007 4.063 1,641,531 +0.09(+2.14%)
Nov 04, 2020 3.943 4.007 3.893 3.978 859,325 +0.09(+2.19%)
Nov 03, 2020 3.907 3.999 3.864 3.893 1,745,724 +0.05(+1.29%)
Nov 02, 2020 3.843 3.893 3.822 3.843 1,199,597 +0.06(+1.50%)
Oct 30, 2020 3.872 3.885 3.758 3.786 2,253,429 -0.11(-2.91%)
Oct 29, 2020 3.950 3.964 3.872 3.900 1,795,375 -0.05(-1.26%)
Oct 28, 2020 3.957 4.014 3.928 3.950 1,791,459 -0.10(-2.46%)
Oct 27, 2020 4.049 4.106 4.021 4.049 1,545,927 -0.01(-0.18%)
Oct 26, 2020 4.056 4.058 3.971 4.056 2,104,143 +0.00(+0.00%)
Oct 23, 2020 4.085 4.097 4.021 4.056 1,333,644 +0.01(+0.18%)
Oct 22, 2020 4.113 4.120 3.985 4.049 2,973,957 -0.01(-0.35%)
Oct 21, 2020 3.964 4.085 3.928 4.063 5,467,692 +0.18(+4.57%)
Oct 20, 2020 3.744 3.886 3.744 3.886 1,862,805 +0.16(+4.19%)
Oct 19, 2020 3.779 3.793 3.722 3.730 1,033,745 -0.04(-0.94%)
Oct 16, 2020 3.744 3.793 3.744 3.765 654,857 +0.03(+0.76%)
Oct 15, 2020 3.701 3.744 3.694 3.737 469,453 -0.01(-0.38%)
Oct 14, 2020 3.765 3.793 3.744 3.751 516,462 -0.01(-0.38%)
Oct 13, 2020 3.808 3.808 3.747 3.765 684,728 -0.04(-0.93%)
Oct 12, 2020 3.779 3.815 3.751 3.801 1,039,696 +0.07(+1.90%)
Oct 09, 2020 3.722 3.754 3.708 3.730 603,054 +0.01(+0.38%)
Oct 08, 2020 3.694 3.722 3.694 3.715 659,869 +0.03(+0.77%)
Oct 07, 2020 3.651 3.687 3.651 3.687 466,183 +0.06(+1.57%)
Oct 06, 2020 3.658 3.701 3.616 3.630 1,009,258 -0.01(-0.39%)
Oct 05, 2020 3.623 3.658 3.602 3.644 526,503 +0.05(+1.38%)
Oct 02, 2020 3.552 3.615 3.552 3.595 991,998 -0.01(-0.20%)
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.