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 (%)
Apr 30, 2024 5.290 5.320 5.280 5.290 353,190 -0.03(-0.56%)
Apr 29, 2024 5.310 5.350 5.300 5.320 458,759 +0.01(+0.19%)
Apr 26, 2024 5.300 5.319 5.280 5.310 194,386 +0.01(+0.19%)
Apr 25, 2024 5.280 5.320 5.210 5.300 460,405 -0.01(-0.19%)
Apr 24, 2024 5.310 5.330 5.280 5.310 310,531 +0.01(+0.19%)
Apr 23, 2024 5.310 5.340 5.260 5.300 334,676 +0.01(+0.19%)
Apr 22, 2024 5.210 5.290 5.200 5.290 383,019 +0.08(+1.54%)
Apr 19, 2024 5.240 5.270 5.185 5.210 567,760 +0.00(+0.00%)
Apr 18, 2024 5.210 5.290 5.190 5.210 679,492 +0.00(+0.00%)
Apr 17, 2024 5.250 5.250 5.180 5.210 303,528 -0.02(-0.38%)
Apr 16, 2024 5.200 5.230 5.150 5.230 627,980 +0.06(+1.16%)
Apr 15, 2024 5.280 5.310 5.160 5.170 497,830 -0.11(-2.08%)
Apr 12, 2024 5.320 5.325 5.260 5.280 354,802 -0.04(-0.75%)
Apr 11, 2024 5.340 5.360 5.310 5.320 301,506 -0.01(-0.19%)
Apr 10, 2024 5.400 5.400 5.320 5.330 504,032 -0.09(-1.66%)
Apr 09, 2024 5.450 5.450 5.380 5.420 374,194 +0.00(+0.00%)
Apr 08, 2024 5.400 5.450 5.400 5.420 334,840 +0.03(+0.56%)
Apr 05, 2024 5.370 5.395 5.320 5.390 539,251 +0.02(+0.37%)
Apr 04, 2024 5.430 5.460 5.340 5.370 499,792 -0.02(-0.37%)
Apr 03, 2024 5.390 5.408 5.370 5.390 425,428 +0.01(+0.19%)
Apr 02, 2024 5.390 5.409 5.360 5.380 540,983 -0.05(-0.92%)
Apr 01, 2024 5.530 5.530 5.420 5.430 928,359 -0.09(-1.63%)
Mar 28, 2024 5.550 5.556 5.500 5.520 714,595 -0.03(-0.54%)
Mar 27, 2024 5.520 5.550 5.480 5.550 594,848 +0.06(+1.09%)
Mar 26, 2024 5.510 5.550 5.470 5.490 651,127 -0.02(-0.36%)
Mar 25, 2024 5.530 5.535 5.490 5.510 399,136 -0.04(-0.72%)
Mar 22, 2024 5.500 5.550 5.460 5.550 1,131,093 +0.05(+0.91%)
Mar 21, 2024 5.600 5.630 5.469 5.500 2,029,052 -0.04(-0.72%)
Mar 20, 2024 5.430 5.540 5.420 5.540 841,376 +0.10(+1.84%)
Mar 19, 2024 5.430 5.470 5.410 5.440 570,963 +0.02(+0.37%)
Mar 18, 2024 5.450 5.450 5.400 5.420 693,479 +0.01(+0.18%)
Mar 15, 2024 5.400 5.415 5.380 5.410 288,421 +0.00(+0.00%)
Mar 14, 2024 5.430 5.440 5.380 5.410 502,179 -0.02(-0.37%)
Mar 13, 2024 5.510 5.545 5.430 5.430 1,234,988 -0.14(-2.51%)
Mar 12, 2024 5.512 5.589 5.487 5.570 1,475,159 +0.09(+1.60%)
Mar 11, 2024 5.453 5.492 5.434 5.482 785,256 +0.03(+0.54%)
Mar 08, 2024 5.482 5.502 5.435 5.453 577,174 +0.00(+0.00%)
Mar 07, 2024 5.424 5.482 5.424 5.453 623,896 +0.05(+0.90%)
Mar 06, 2024 5.434 5.453 5.370 5.404 609,524 +0.01(+0.18%)
Mar 05, 2024 5.414 5.424 5.375 5.395 552,760 -0.03(-0.54%)
Mar 04, 2024 5.385 5.424 5.385 5.424 662,909 +0.05(+0.91%)
Mar 01, 2024 5.336 5.395 5.317 5.375 582,111 +0.04(+0.73%)
Feb 29, 2024 5.307 5.346 5.297 5.336 592,616 +0.04(+0.74%)
Feb 28, 2024 5.278 5.297 5.229 5.297 395,749 +0.01(+0.18%)
Feb 27, 2024 5.268 5.288 5.249 5.288 519,817 +0.03(+0.56%)
Feb 26, 2024 5.239 5.268 5.239 5.258 563,015 +0.02(+0.37%)
Feb 23, 2024 5.239 5.283 5.219 5.239 620,410 +0.02(+0.37%)
Feb 22, 2024 5.210 5.249 5.190 5.219 501,613 +0.04(+0.75%)
Feb 21, 2024 5.180 5.205 5.146 5.180 367,220 +0.00(+0.00%)
Feb 20, 2024 5.142 5.180 5.141 5.180 431,674 +0.00(+0.00%)
Feb 16, 2024 5.210 5.210 5.166 5.180 615,184 -0.04(-0.75%)
Feb 15, 2024 5.190 5.229 5.180 5.219 619,941 +0.05(+0.94%)
Feb 14, 2024 5.112 5.180 5.112 5.171 670,197 +0.08(+1.53%)
Feb 13, 2024 5.112 5.132 5.054 5.093 810,735 -0.06(-1.13%)
Feb 12, 2024 5.151 5.180 5.132 5.151 819,536 +0.03(+0.57%)
Feb 09, 2024 5.151 5.161 5.122 5.122 471,497 -0.03(-0.57%)
Feb 08, 2024 5.142 5.151 5.112 5.151 439,999 +0.03(+0.57%)
Feb 07, 2024 5.132 5.142 5.103 5.122 842,313 +0.04(+0.77%)
Feb 06, 2024 5.064 5.083 5.049 5.083 568,895 +0.03(+0.58%)
Feb 05, 2024 5.054 5.063 4.997 5.054 715,683 +0.01(+0.19%)
Feb 02, 2024 5.044 5.054 5.015 5.044 539,916 +0.01(+0.19%)
Feb 01, 2024 4.976 5.054 4.966 5.034 849,043 +0.06(+1.17%)
Jan 31, 2024 4.995 5.015 4.957 4.976 683,711 -0.03(-0.58%)
Jan 30, 2024 5.025 5.034 4.995 5.005 615,334 -0.03(-0.58%)
Jan 29, 2024 4.986 5.034 4.966 5.034 642,165 +0.06(+1.17%)
Jan 26, 2024 4.986 4.995 4.966 4.976 499,794 -0.01(-0.20%)
Jan 25, 2024 4.986 4.995 4.966 4.986 431,686 +0.04(+0.79%)
Jan 24, 2024 4.986 5.005 4.942 4.947 553,578 -0.03(-0.59%)
Jan 23, 2024 4.995 5.005 4.957 4.976 387,031 +0.01(+0.20%)
Jan 22, 2024 4.947 4.986 4.947 4.966 699,781 +0.03(+0.59%)
Jan 19, 2024 4.947 4.961 4.908 4.937 466,850 +0.00(+0.00%)
Jan 18, 2024 4.918 4.947 4.898 4.937 561,523 +0.03(+0.60%)
Jan 17, 2024 4.859 4.908 4.849 4.908 993,894 +0.04(+0.80%)
Jan 16, 2024 4.869 4.907 4.849 4.869 1,083,010 +0.00(+0.00%)
Jan 12, 2024 4.898 4.937 4.849 4.869 622,419 -0.02(-0.40%)
Jan 11, 2024 4.898 4.913 4.849 4.888 468,570 +0.00(+0.00%)
Jan 10, 2024 4.879 4.908 4.869 4.888 443,645 +0.01(+0.20%)
Jan 09, 2024 4.879 4.888 4.849 4.879 527,112 -0.01(-0.20%)
Jan 08, 2024 4.888 4.888 4.840 4.888 594,824 +0.05(+1.01%)
Jan 05, 2024 4.849 4.898 4.830 4.840 553,859 -0.02(-0.40%)
Jan 04, 2024 4.869 4.888 4.830 4.859 894,046 -0.01(-0.20%)
Jan 03, 2024 4.918 4.918 4.849 4.869 698,827 -0.05(-0.99%)
Jan 02, 2024 4.908 4.947 4.900 4.918 604,226 -0.03(-0.59%)
Dec 29, 2023 4.986 5.015 4.908 4.947 1,374,878 -0.05(-0.97%)
Dec 28, 2023 4.976 5.034 4.966 4.995 715,883 +0.01(+0.20%)
Dec 27, 2023 5.034 5.064 4.981 4.986 993,535 -0.05(-0.97%)
Dec 26, 2023 4.995 5.132 4.957 5.034 1,649,192 +0.04(+0.78%)
Dec 22, 2023 5.161 5.161 4.966 4.995 1,599,986 +0.02(+0.39%)
Dec 21, 2023 4.888 4.976 4.869 4.976 790,333 +0.13(+2.61%)
Dec 20, 2023 4.898 5.005 4.830 4.849 1,085,063 -0.06(-1.19%)
Dec 19, 2023 4.879 4.942 4.879 4.908 930,362 -0.02(-0.40%)
Dec 18, 2023 4.966 4.995 4.879 4.927 1,515,926 -0.03(-0.59%)
Dec 15, 2023 5.015 5.020 4.918 4.957 1,240,106 -0.09(-1.74%)
Dec 14, 2023 5.073 5.103 5.015 5.044 1,113,922 +0.00(+0.00%)
Dec 13, 2023 4.978 5.054 4.935 5.044 1,004,070 +0.05(+0.95%)
Dec 12, 2023 5.006 5.012 4.964 4.997 834,764 -0.01(-0.19%)
Dec 11, 2023 4.931 5.006 4.931 5.006 664,382 +0.08(+1.54%)
Dec 08, 2023 4.902 4.931 4.893 4.931 530,052 +0.05(+0.97%)
Dec 07, 2023 4.893 4.902 4.864 4.883 429,992 +0.01(+0.19%)
Dec 06, 2023 4.874 4.883 4.836 4.874 608,155 +0.05(+0.98%)
Dec 05, 2023 4.874 4.874 4.817 4.827 684,718 -0.05(-0.97%)
Dec 04, 2023 4.855 4.874 4.831 4.874 549,031 +0.02(+0.39%)
Dec 01, 2023 4.817 4.874 4.808 4.855 706,904 +0.03(+0.59%)
Nov 30, 2023 4.827 4.835 4.793 4.827 405,038 +0.00(+0.00%)
Nov 29, 2023 4.827 4.845 4.808 4.827 314,570 +0.01(+0.20%)
Nov 28, 2023 4.817 4.827 4.793 4.817 297,562 -0.01(-0.20%)
Nov 27, 2023 4.827 4.843 4.812 4.827 388,285 +0.00(+0.00%)
Nov 24, 2023 4.836 4.845 4.817 4.827 200,464 -0.01(-0.20%)
Nov 22, 2023 4.864 4.874 4.812 4.836 348,837 +0.01(+0.20%)
Nov 21, 2023 4.855 4.855 4.808 4.827 391,508 -0.03(-0.58%)
Nov 20, 2023 4.798 4.864 4.760 4.855 596,808 +0.08(+1.58%)
Nov 17, 2023 4.760 4.789 4.746 4.779 419,826 +0.06(+1.20%)
Nov 16, 2023 4.751 4.760 4.685 4.722 646,487 -0.01(-0.20%)
Nov 15, 2023 4.741 4.751 4.703 4.732 567,564 +0.06(+1.21%)
Nov 14, 2023 4.609 4.694 4.609 4.675 442,177 +0.10(+2.28%)
Nov 13, 2023 4.562 4.580 4.533 4.571 385,456 +0.00(+0.00%)
Nov 10, 2023 4.505 4.571 4.486 4.571 472,558 +0.09(+2.11%)
Nov 09, 2023 4.609 4.609 4.457 4.476 922,858 -0.10(-2.27%)
Nov 08, 2023 4.618 4.632 4.552 4.580 422,233 -0.04(-0.82%)
Nov 07, 2023 4.694 4.703 4.580 4.618 630,741 -0.08(-1.61%)
Nov 06, 2023 4.808 4.827 4.666 4.694 807,063 -0.08(-1.59%)
Nov 03, 2023 4.760 4.808 4.732 4.770 542,421 +0.10(+2.23%)
Nov 02, 2023 4.524 4.685 4.524 4.666 691,237 +0.19(+4.23%)
Nov 01, 2023 4.438 4.476 4.382 4.476 470,533 +0.09(+1.94%)
Oct 31, 2023 4.363 4.401 4.325 4.391 642,605 +0.03(+0.65%)
Oct 30, 2023 4.353 4.372 4.315 4.363 659,625 +0.02(+0.44%)
Oct 27, 2023 4.438 4.465 4.334 4.344 779,980 -0.09(-1.92%)
Oct 26, 2023 4.467 4.486 4.363 4.429 691,243 -0.05(-1.06%)
Oct 25, 2023 4.505 4.552 4.467 4.476 761,242 -0.04(-0.84%)
Oct 24, 2023 4.590 4.590 4.495 4.514 657,342 -0.04(-0.83%)
Oct 23, 2023 4.580 4.599 4.533 4.552 795,597 -0.06(-1.23%)
Oct 20, 2023 4.628 4.655 4.590 4.609 476,898 -0.04(-0.81%)
Oct 19, 2023 4.713 4.722 4.618 4.647 618,991 -0.06(-1.21%)
Oct 18, 2023 4.760 4.763 4.685 4.703 459,615 -0.07(-1.39%)
Oct 17, 2023 4.732 4.798 4.722 4.770 364,936 +0.02(+0.40%)
Oct 16, 2023 4.770 4.798 4.732 4.751 518,695 +0.02(+0.40%)
Oct 13, 2023 4.808 4.817 4.703 4.732 419,757 -0.07(-1.38%)
Oct 12, 2023 4.760 4.798 4.751 4.798 367,400 +0.02(+0.40%)
Oct 11, 2023 4.817 4.845 4.756 4.779 402,914 -0.03(-0.59%)
Oct 10, 2023 4.808 4.827 4.789 4.808 217,364 +0.03(+0.59%)
Oct 09, 2023 4.713 4.789 4.713 4.779 449,679 +0.05(+1.00%)
Oct 06, 2023 4.713 4.779 4.689 4.732 447,799 -0.01(-0.20%)
Oct 05, 2023 4.741 4.760 4.714 4.741 397,723 -0.02(-0.40%)
Oct 04, 2023 4.741 4.770 4.699 4.760 451,480 +0.03(+0.60%)
Oct 03, 2023 4.798 4.836 4.713 4.732 684,694 -0.11(-2.34%)
Oct 02, 2023 4.864 4.864 4.808 4.845 513,638 -0.01(-0.20%)
Sep 29, 2023 4.968 4.968 4.836 4.855 557,215 -0.03(-0.58%)
Sep 28, 2023 4.874 4.931 4.864 4.883 749,208 -0.02(-0.39%)
Sep 27, 2023 4.950 4.951 4.864 4.902 539,124 -0.01(-0.19%)
Sep 26, 2023 5.025 5.025 4.907 4.912 685,160 -0.11(-2.26%)
Sep 25, 2023 5.006 5.054 5.021 5.025 1,293,686 +0.02(+0.38%)
Sep 22, 2023 5.044 5.106 5.006 5.006 1,395,633 +0.03(+0.57%)
Sep 21, 2023 4.931 5.025 4.921 4.978 788,102 -0.01(-0.19%)
Sep 20, 2023 4.987 5.063 4.978 4.987 544,038 +0.01(+0.19%)
Sep 19, 2023 5.016 5.025 4.940 4.978 515,975 +0.00(+0.00%)
Sep 18, 2023 5.006 5.026 4.968 4.978 494,749 -0.01(-0.19%)
Sep 15, 2023 5.025 5.082 4.978 4.987 492,690 -0.07(-1.31%)
Sep 14, 2023 5.139 5.148 5.054 5.054 818,796 -0.05(-0.93%)
Sep 13, 2023 5.046 5.147 5.036 5.101 1,009,960 +0.06(+1.28%)
Sep 12, 2023 4.963 5.036 4.963 5.036 553,348 +0.07(+1.48%)
Sep 11, 2023 4.981 5.009 4.963 4.963 396,260 +0.00(+0.00%)
Sep 08, 2023 4.963 4.990 4.926 4.963 444,024 +0.03(+0.56%)
Sep 07, 2023 4.926 4.972 4.908 4.935 599,184 -0.01(-0.19%)
Sep 06, 2023 4.981 4.990 4.908 4.944 492,831 -0.03(-0.56%)
Sep 05, 2023 5.027 5.027 4.972 4.972 366,964 -0.06(-1.10%)
Sep 01, 2023 5.046 5.073 5.018 5.027 507,806 +0.00(+0.00%)
Aug 31, 2023 5.036 5.078 5.018 5.027 474,171 -0.03(-0.55%)
Aug 30, 2023 5.046 5.078 5.032 5.055 325,084 +0.01(+0.18%)
Aug 29, 2023 4.990 5.046 4.977 5.046 344,025 +0.06(+1.29%)
Aug 28, 2023 5.027 5.040 4.958 4.981 497,442 +0.02(+0.37%)
Aug 25, 2023 4.935 5.000 4.926 4.963 599,549 +0.04(+0.75%)
Aug 24, 2023 4.972 5.010 4.926 4.926 321,163 -0.04(-0.74%)
Aug 23, 2023 4.889 4.972 4.889 4.963 343,594 +0.07(+1.51%)
Aug 22, 2023 4.944 4.944 4.880 4.889 346,175 -0.04(-0.75%)
Aug 21, 2023 4.931 4.931 4.871 4.926 484,867 +0.02(+0.38%)
Aug 18, 2023 4.898 4.926 4.871 4.908 475,956 -0.02(-0.37%)
Aug 17, 2023 5.009 5.046 4.926 4.926 501,209 -0.05(-0.93%)
Aug 16, 2023 5.009 5.046 4.972 4.972 478,673 -0.04(-0.74%)
Aug 15, 2023 5.064 5.064 5.009 5.009 508,980 -0.07(-1.45%)
Aug 14, 2023 5.064 5.101 5.046 5.083 373,366 +0.02(+0.36%)
Aug 11, 2023 5.092 5.092 5.050 5.064 475,820 -0.02(-0.36%)
Aug 10, 2023 5.092 5.138 5.064 5.083 287,490 +0.01(+0.18%)
Aug 09, 2023 5.073 5.087 5.046 5.073 272,998 +0.03(+0.55%)
Aug 08, 2023 5.027 5.083 5.018 5.046 592,886 -0.03(-0.54%)
Aug 07, 2023 5.046 5.083 5.027 5.073 503,634 +0.04(+0.73%)
Aug 04, 2023 5.064 5.110 5.032 5.036 671,992 -0.02(-0.36%)
Aug 03, 2023 5.073 5.073 5.018 5.055 707,294 -0.02(-0.36%)
Aug 02, 2023 5.110 5.138 5.073 5.073 714,515 -0.07(-1.43%)
Aug 01, 2023 5.202 5.221 5.142 5.147 734,094 -0.07(-1.41%)
Jul 31, 2023 5.221 5.267 5.202 5.221 568,945 +0.00(+0.00%)
Jul 28, 2023 5.211 5.221 5.193 5.221 366,988 +0.05(+0.89%)
Jul 27, 2023 5.248 5.248 5.175 5.175 490,708 -0.05(-0.88%)
Jul 26, 2023 5.257 5.262 5.211 5.221 571,311 -0.03(-0.53%)
Jul 25, 2023 5.276 5.294 5.230 5.248 303,798 +0.00(+0.00%)
Jul 24, 2023 5.267 5.294 5.248 5.248 299,911 -0.02(-0.35%)
Jul 21, 2023 5.313 5.313 5.248 5.267 358,839 -0.02(-0.35%)
Jul 20, 2023 5.304 5.331 5.276 5.285 347,716 -0.04(-0.69%)
Jul 19, 2023 5.359 5.377 5.313 5.322 422,071 -0.04(-0.69%)
Jul 18, 2023 5.294 5.359 5.280 5.359 315,096 +0.06(+1.22%)
Jul 17, 2023 5.322 5.322 5.276 5.294 267,779 +0.00(+0.00%)
Jul 14, 2023 5.386 5.386 5.259 5.294 424,426 -0.05(-0.86%)
Jul 13, 2023 5.350 5.386 5.331 5.340 448,725 -0.01(-0.17%)
Jul 12, 2023 5.340 5.396 5.313 5.350 650,060 +0.08(+1.57%)
Jul 11, 2023 5.276 5.313 5.257 5.267 298,834 +0.01(+0.18%)
Jul 10, 2023 5.221 5.257 5.175 5.257 479,417 +0.06(+1.06%)
Jul 07, 2023 5.257 5.276 5.202 5.202 691,238 -0.03(-0.53%)
Jul 06, 2023 5.294 5.299 5.211 5.230 311,939 -0.10(-1.90%)
Jul 05, 2023 5.377 5.377 5.294 5.331 485,047 -0.07(-1.36%)
Jul 03, 2023 5.350 5.414 5.331 5.405 286,284 +0.06(+1.21%)
Jun 30, 2023 5.350 5.368 5.332 5.340 267,004 +0.03(+0.52%)
Jun 29, 2023 5.257 5.350 5.248 5.313 431,212 +0.04(+0.70%)
Jun 28, 2023 5.322 5.322 5.267 5.276 247,416 -0.01(-0.17%)
Jun 27, 2023 5.313 5.354 5.276 5.285 403,396 -0.03(-0.52%)
Jun 26, 2023 5.221 5.386 5.202 5.313 1,134,557 +0.06(+1.23%)
Jun 23, 2023 5.248 5.322 5.202 5.248 1,400,683 +0.02(+0.35%)
Jun 22, 2023 5.129 5.230 5.083 5.230 665,590 +0.11(+2.16%)
Jun 21, 2023 5.110 5.165 5.092 5.119 452,062 -0.02(-0.36%)
Jun 20, 2023 5.147 5.147 5.101 5.138 392,922 +0.00(+0.00%)
Jun 16, 2023 5.221 5.248 5.119 5.138 707,025 -0.07(-1.41%)
Jun 15, 2023 5.138 5.211 5.129 5.211 716,740 +0.23(+4.62%)
May 08, 2023 4.981 4.999 4.954 4.981 228,818 +0.02(+0.36%)
May 05, 2023 4.936 4.972 4.936 4.963 422,655 +0.04(+0.91%)
May 04, 2023 4.981 4.981 4.901 4.919 462,522 -0.05(-1.08%)
May 03, 2023 4.999 5.031 4.963 4.972 385,251 -0.02(-0.36%)
May 02, 2023 5.035 5.062 4.936 4.990 514,586 -0.06(-1.24%)
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.