Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

5.500 +0.040 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 24, 2011 1.572 1.580 1.562 1.565 1,325,749 -0.02(-0.99%)
May 23, 2011 1.572 1.587 1.559 1.580 1,896,800 +0.00(+0.17%)
May 20, 2011 1.598 1.598 1.578 1.578 946,135 -0.02(-1.31%)
May 19, 2011 1.606 1.606 1.585 1.598 1,099,455 +0.01(+0.33%)
May 18, 2011 1.585 1.596 1.578 1.593 832,450 +0.01(+0.49%)
May 17, 2011 1.583 1.585 1.567 1.585 1,116,582 -0.00(-0.16%)
May 16, 2011 1.612 1.612 1.578 1.588 882,073 -0.02(-1.30%)
May 13, 2011 1.606 1.622 1.604 1.609 1,311,974 +0.00(+0.16%)
May 12, 2011 1.593 1.606 1.591 1.606 1,027,650 +0.01(+0.49%)
May 11, 2011 1.622 1.627 1.593 1.598 1,061,094 -0.03(-1.76%)
May 10, 2011 1.614 1.627 1.606 1.627 1,004,752 +0.03(+1.79%)
May 09, 2011 1.593 1.609 1.593 1.598 1,013,051 +0.00(+0.16%)
May 06, 2011 1.606 1.614 1.591 1.596 951,984 +0.01(+0.66%)
May 05, 2011 1.585 1.593 1.572 1.585 788,529 -0.01(-0.33%)
May 04, 2011 1.609 1.609 1.580 1.591 1,088,230 -0.02(-0.97%)
May 03, 2011 1.612 1.619 1.604 1.606 1,127,315 -0.01(-0.65%)
May 02, 2011 1.609 1.617 1.606 1.617 1,368,750 +0.00(+0.16%)
Apr 29, 2011 1.614 1.625 1.612 1.614 1,181,345 +0.00(+0.00%)
Apr 28, 2011 1.609 1.617 1.609 1.614 1,102,139 +0.00(+0.02%)
Apr 27, 2011 1.614 1.622 1.601 1.614 1,076,691 +0.00(+0.31%)
Apr 26, 2011 1.612 1.614 1.601 1.609 978,663 +0.01(+0.82%)
Apr 25, 2011 1.612 1.617 1.593 1.596 1,130,211 -0.01(-0.65%)
Apr 21, 2011 1.601 1.609 1.598 1.606 846,627 +0.02(+0.98%)
Apr 20, 2011 1.598 1.614 1.585 1.591 1,835,952 +0.00(+0.00%)
Apr 19, 2011 1.593 1.601 1.585 1.591 924,092 +0.01(+0.66%)
Apr 18, 2011 1.583 1.588 1.570 1.580 1,026,296 -0.02(-1.14%)
Apr 15, 2011 1.591 1.601 1.591 1.598 693,948 +0.01(+0.49%)
Apr 14, 2011 1.591 1.609 1.572 1.591 1,632,411 -0.01(-0.65%)
Apr 13, 2011 1.604 1.612 1.601 1.601 1,197,839 -0.00(-0.16%)
Apr 12, 2011 1.604 1.606 1.591 1.604 1,314,539 -0.00(-0.16%)
Apr 11, 2011 1.632 1.635 1.604 1.606 1,022,021 -0.03(-1.60%)
Apr 08, 2011 1.632 1.638 1.612 1.632 970,219 +0.00(+0.16%)
Apr 07, 2011 1.632 1.635 1.617 1.630 886,261 +0.01(+0.48%)
Apr 06, 2011 1.630 1.635 1.622 1.622 976,450 -0.01(-0.32%)
Apr 05, 2011 1.619 1.632 1.619 1.627 1,127,108 +0.01(+0.32%)
Apr 04, 2011 1.630 1.630 1.617 1.622 735,239 +0.00(+0.16%)
Apr 01, 2011 1.614 1.635 1.612 1.619 1,354,564 +0.01(+0.49%)
Mar 31, 2011 1.609 1.617 1.601 1.612 1,302,068 +0.00(+0.16%)
Mar 30, 2011 1.609 1.609 1.609 1.609 1,067,361 +0.01(+0.82%)
Mar 29, 2011 1.596 1.612 1.588 1.596 684,584 +0.01(+0.49%)
Mar 28, 2011 1.593 1.614 1.588 1.588 1,008,522 +0.00(+0.16%)
Mar 25, 2011 1.596 1.625 1.583 1.585 1,586,998 +0.00(+0.00%)
Mar 24, 2011 1.596 1.609 1.580 1.585 1,289,685 +0.01(+0.66%)
Mar 23, 2011 1.559 1.575 1.559 1.575 1,178,726 +0.01(+0.50%)
Mar 22, 2011 1.604 1.604 1.557 1.567 646,814 +0.00(+0.00%)
Mar 21, 2011 1.575 1.578 1.562 1.567 1,033,932 +0.03(+1.86%)
Mar 18, 2011 1.544 1.546 1.531 1.538 855,785 +0.01(+0.85%)
Mar 17, 2011 1.512 1.544 1.512 1.525 1,248,004 +0.03(+2.09%)
Mar 16, 2011 1.580 1.580 1.473 1.494 2,999,266 -0.08(-5.13%)
Mar 15, 2011 1.564 1.619 1.559 1.575 1,920,504 -0.01(-0.72%)
Mar 14, 2011 1.592 1.597 1.566 1.586 839,581 -0.00(-0.16%)
Mar 11, 2011 1.586 1.602 1.584 1.589 1,148,695 +0.00(+0.16%)
Mar 10, 2011 1.607 1.615 1.584 1.586 1,773,749 -0.04(-2.20%)
Mar 09, 2011 1.604 1.635 1.597 1.622 1,449,577 +0.01(+0.79%)
Mar 08, 2011 1.597 1.612 1.579 1.609 1,008,024 +0.03(+2.11%)
Mar 07, 2011 1.607 1.617 1.576 1.576 1,288,371 -0.04(-2.22%)
Mar 04, 2011 1.579 1.615 1.556 1.612 1,653,038 +0.03(+1.94%)
Mar 03, 2011 1.586 1.599 1.574 1.581 1,494,455 +0.02(+1.14%)
Mar 02, 2011 1.558 1.576 1.558 1.563 848,807 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.