Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

5.540 -0.060 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2017 3.025 3.030 3.015 3.015 801,060 -0.01(-0.49%)
May 30, 2017 3.030 3.035 3.025 3.030 496,773 -0.00(-0.16%)
May 26, 2017 3.025 3.035 3.025 3.035 467,739 +0.01(+0.33%)
May 25, 2017 3.020 3.035 3.020 3.025 784,507 +0.00(+0.16%)
May 24, 2017 3.025 3.028 3.010 3.020 573,237 +0.00(+0.00%)
May 23, 2017 3.020 3.025 3.010 3.020 671,908 +0.00(+0.16%)
May 22, 2017 3.000 3.020 3.000 3.015 715,585 +0.02(+0.66%)
May 19, 2017 2.986 3.000 2.981 2.995 593,304 +0.01(+0.50%)
May 18, 2017 2.961 2.981 2.954 2.981 930,147 +0.02(+0.67%)
May 17, 2017 3.000 3.000 2.951 2.961 1,548,644 -0.05(-1.80%)
May 16, 2017 3.020 3.030 3.005 3.015 443,927 -0.00(-0.16%)
May 15, 2017 2.995 3.025 2.995 3.020 481,863 +0.03(+0.99%)
May 12, 2017 3.020 3.020 2.986 2.991 955,084 -0.02(-0.82%)
May 11, 2017 3.015 3.020 3.000 3.015 870,642 +0.00(+0.00%)
May 10, 2017 3.030 3.035 3.015 3.015 704,922 -0.01(-0.33%)
May 09, 2017 3.040 3.040 3.020 3.025 694,073 -0.01(-0.33%)
May 08, 2017 3.030 3.040 3.020 3.035 763,835 +0.01(+0.49%)
May 05, 2017 3.015 3.025 3.010 3.020 801,336 +0.00(+0.16%)
May 04, 2017 3.030 3.035 3.001 3.015 767,521 -0.00(-0.16%)
May 03, 2017 3.035 3.035 3.015 3.020 1,193,436 -0.01(-0.33%)
May 02, 2017 3.035 3.035 3.025 3.030 667,401 -0.00(-0.16%)
May 01, 2017 3.035 3.045 3.025 3.035 884,821 +0.00(+0.00%)
Apr 28, 2017 3.030 3.035 3.020 3.035 491,695 +0.01(+0.33%)
Apr 27, 2017 3.020 3.030 3.015 3.025 530,079 +0.01(+0.33%)
Apr 26, 2017 3.015 3.035 3.015 3.015 513,363 -0.00(-0.16%)
Apr 25, 2017 3.000 3.030 2.995 3.020 808,215 +0.03(+1.16%)
Apr 24, 2017 2.986 2.998 2.981 2.986 895,857 +0.01(+0.50%)
Apr 21, 2017 2.971 2.971 2.961 2.971 572,524 +0.00(+0.17%)
Apr 20, 2017 2.941 2.971 2.936 2.966 538,093 +0.03(+1.18%)
Apr 19, 2017 2.936 2.946 2.931 2.931 635,622 -0.00(-0.17%)
Apr 18, 2017 2.926 2.941 2.926 2.936 553,275 +0.00(+0.00%)
Apr 17, 2017 2.936 2.936 2.921 2.936 468,163 +0.01(+0.51%)
Apr 13, 2017 2.921 2.931 2.917 2.921 706,006 -0.01(-0.34%)
Apr 12, 2017 2.926 2.936 2.921 2.931 739,184 +0.00(+0.17%)
Apr 11, 2017 2.931 2.937 2.921 2.926 682,993 -0.02(-0.67%)
Apr 10, 2017 2.936 2.946 2.931 2.946 772,223 +0.01(+0.50%)
Apr 07, 2017 2.917 2.931 2.912 2.931 633,137 +0.00(+0.17%)
Apr 06, 2017 2.907 2.926 2.906 2.926 600,762 +0.02(+0.68%)
Apr 05, 2017 2.907 2.941 2.907 2.907 777,052 +0.00(+0.17%)
Apr 04, 2017 2.902 2.912 2.892 2.902 1,007,146 -0.02(-0.84%)
Apr 03, 2017 2.946 2.951 2.897 2.926 1,508,822 -0.02(-0.67%)
Mar 31, 2017 2.946 2.956 2.941 2.946 697,159 -0.00(-0.17%)
Mar 30, 2017 2.936 2.951 2.931 2.951 631,832 +0.02(+0.84%)
Mar 29, 2017 2.941 2.961 2.917 2.926 1,853,095 -0.01(-0.50%)
Mar 28, 2017 2.907 2.949 2.906 2.941 1,717,346 +0.03(+1.02%)
Mar 27, 2017 2.882 2.917 2.868 2.912 2,368,388 +0.01(+0.34%)
Mar 24, 2017 2.917 2.926 2.887 2.902 1,917,081 -0.00(-0.17%)
Mar 23, 2017 2.887 2.912 2.887 2.907 767,144 +0.01(+0.51%)
Mar 22, 2017 2.877 2.897 2.877 2.892 585,572 +0.00(+0.17%)
Mar 21, 2017 2.946 2.951 2.887 2.887 947,337 -0.05(-1.68%)
Mar 20, 2017 2.941 2.946 2.936 2.936 591,065 -0.01(-0.34%)
Mar 17, 2017 2.936 2.953 2.926 2.946 653,656 +0.02(+0.67%)
Mar 16, 2017 2.902 2.926 2.902 2.926 941,515 +0.02(+0.68%)
Mar 15, 2017 2.902 2.917 2.897 2.907 1,043,575 +0.00(+0.17%)
Mar 14, 2017 2.907 2.911 2.897 2.902 637,396 -0.02(-0.66%)
Mar 13, 2017 2.902 2.926 2.902 2.921 1,151,626 +0.03(+1.00%)
Mar 10, 2017 2.907 2.911 2.887 2.892 889,788 +0.01(+0.33%)
Mar 09, 2017 2.892 2.907 2.873 2.882 1,042,695 -0.01(-0.50%)
Mar 08, 2017 2.911 2.916 2.892 2.897 550,212 -0.01(-0.50%)
Mar 07, 2017 2.916 2.916 2.907 2.911 710,023 -0.01(-0.49%)
Mar 06, 2017 2.926 2.926 2.911 2.926 1,171,447 -0.00(-0.16%)
Mar 03, 2017 2.926 2.940 2.921 2.931 663,746 +0.00(+0.00%)
Mar 02, 2017 2.959 2.959 2.926 2.931 845,450 -0.02(-0.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.