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 (%)
Sep 29, 2017 3.355 3.370 3.349 3.360 696,226 +0.01(+0.15%)
Sep 28, 2017 3.344 3.355 3.344 3.355 426,252 +0.01(+0.31%)
Sep 27, 2017 3.334 3.344 508,571 +0.02(+0.47%)
Sep 26, 2017 3.349 3.355 3.324 3.329 892,008 -0.02(-0.46%)
Sep 25, 2017 3.324 3.349 3.318 3.344 1,264,139 +0.03(+0.94%)
Sep 22, 2017 3.318 3.334 3.308 3.313 1,695,188 +0.00(+0.00%)
Sep 21, 2017 3.313 3.318 3.303 3.313 631,201 +0.01(+0.16%)
Sep 20, 2017 3.303 3.318 3.298 3.308 1,055,050 +0.01(+0.31%)
Sep 19, 2017 3.282 3.308 3.282 3.298 575,979 +0.01(+0.16%)
Sep 18, 2017 3.287 3.293 3.272 3.293 512,746 +0.02(+0.47%)
Sep 15, 2017 3.256 3.277 3.256 3.277 543,362 +0.02(+0.64%)
Sep 14, 2017 3.272 3.287 3.241 3.256 967,179 -0.02(-0.63%)
Sep 13, 2017 3.267 3.282 3.262 3.277 722,747 +0.01(+0.31%)
Sep 12, 2017 3.242 3.267 3.237 3.267 740,181 +0.03(+0.94%)
Sep 11, 2017 3.232 3.247 3.225 3.237 588,826 +0.03(+0.79%)
Sep 08, 2017 3.201 3.242 3.186 3.211 746,584 -0.01(-0.16%)
Sep 07, 2017 3.206 3.216 3.206 3.216 628,621 +0.01(+0.16%)
Sep 06, 2017 3.186 3.218 3.181 3.211 878,344 +0.03(+0.95%)
Sep 05, 2017 3.186 3.196 3.176 3.181 726,975 -0.02(-0.63%)
Sep 01, 2017 3.196 3.206 3.181 3.201 412,363 +0.01(+0.32%)
Aug 31, 2017 3.176 3.196 3.166 3.191 416,502 +0.03(+0.80%)
Aug 30, 2017 3.161 3.171 3.151 3.166 499,006 +0.00(+0.00%)
Aug 29, 2017 3.120 3.166 3.120 3.166 537,667 +0.04(+1.13%)
Aug 28, 2017 3.156 3.161 3.131 3.131 429,292 -0.02(-0.64%)
Aug 25, 2017 3.151 3.156 3.131 3.151 541,911 +0.01(+0.32%)
Aug 24, 2017 3.136 3.146 3.131 3.141 527,269 +0.00(+0.00%)
Aug 23, 2017 3.136 3.151 3.120 3.141 573,367 -0.01(-0.32%)
Aug 22, 2017 3.110 3.151 3.110 3.151 399,338 +0.06(+1.79%)
Aug 21, 2017 3.105 3.110 3.095 3.095 594,977 -0.01(-0.33%)
Aug 18, 2017 3.120 3.126 3.105 3.105 750,554 -0.02(-0.65%)
Aug 17, 2017 3.141 3.151 3.120 3.126 507,051 -0.02(-0.48%)
Aug 16, 2017 3.151 3.161 3.141 3.141 742,514 -0.02(-0.48%)
Aug 15, 2017 3.156 3.161 3.146 3.156 491,356 +0.01(+0.16%)
Aug 14, 2017 3.126 3.161 3.126 3.151 672,447 +0.04(+1.13%)
Aug 11, 2017 3.085 3.131 3.080 3.115 1,342,211 +0.01(+0.33%)
Aug 10, 2017 3.161 3.161 3.080 3.105 1,781,269 -0.07(-2.07%)
Aug 09, 2017 3.181 3.191 3.161 3.171 746,443 -0.02(-0.63%)
Aug 08, 2017 3.201 3.211 3.186 3.191 662,028 -0.02(-0.47%)
Aug 07, 2017 3.186 3.209 3.186 3.206 1,089,275 +0.02(+0.47%)
Aug 04, 2017 3.176 3.191 3.171 3.191 879,783 +0.02(+0.64%)
Aug 03, 2017 3.186 3.197 3.171 3.171 838,289 -0.02(-0.48%)
Aug 02, 2017 3.181 3.191 3.171 3.186 596,185 +0.01(+0.32%)
Aug 01, 2017 3.186 3.196 3.176 3.176 730,780 +0.00(+0.00%)
Jul 31, 2017 3.181 3.196 3.176 3.176 825,893 +0.00(+0.00%)
Jul 28, 2017 3.171 3.194 3.171 3.176 497,444 -0.01(-0.32%)
Jul 27, 2017 3.191 3.206 3.176 3.186 530,892 +0.01(+0.32%)
Jul 26, 2017 3.201 3.211 3.176 3.176 790,964 -0.03(-0.79%)
Jul 25, 2017 3.181 3.201 3.181 3.201 488,676 +0.03(+0.96%)
Jul 24, 2017 3.176 3.191 3.166 3.171 731,475 -0.01(-0.16%)
Jul 21, 2017 3.181 3.186 3.176 3.176 421,313 -0.01(-0.32%)
Jul 20, 2017 3.161 3.186 3.159 3.186 713,395 +0.04(+1.28%)
Jul 19, 2017 3.181 3.186 3.143 3.146 1,145,953 -0.03(-0.95%)
Jul 18, 2017 3.156 3.181 3.146 3.176 893,401 +0.02(+0.48%)
Jul 17, 2017 3.136 3.161 3.123 3.161 720,341 +0.03(+0.97%)
Jul 14, 2017 3.146 3.156 3.126 3.131 1,201,484 -0.01(-0.32%)
Jul 13, 2017 3.146 3.146 3.131 3.141 436,232 +0.00(+0.00%)
Jul 12, 2017 3.136 3.151 3.136 3.141 601,515 +0.01(+0.32%)
Jul 11, 2017 3.120 3.131 3.115 3.131 482,162 +0.01(+0.32%)
Jul 10, 2017 3.126 3.141 3.120 3.120 635,341 -0.01(-0.32%)
Jul 07, 2017 3.115 3.131 3.115 3.131 640,441 +0.02(+0.65%)
Jul 06, 2017 3.120 3.126 3.100 3.110 625,490 -0.02(-0.64%)
Jul 05, 2017 3.126 3.146 3.115 3.131 613,467 +0.00(+0.00%)
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.