Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 +0.090 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 23, 2024 5.450 5.500 5.440 5.500 555,243 +0.09(+1.66%)
Aug 22, 2024 5.440 5.450 5.405 5.410 233,125 -0.02(-0.37%)
Aug 21, 2024 5.410 5.430 5.400 5.430 246,679 +0.03(+0.56%)
Aug 20, 2024 5.400 5.419 5.380 5.400 486,500 +0.00(+0.00%)
Aug 19, 2024 5.410 5.410 5.380 5.400 604,877 +0.02(+0.37%)
Aug 16, 2024 5.360 5.390 5.350 5.380 259,648 +0.04(+0.75%)
Aug 15, 2024 5.320 5.369 5.320 5.340 410,702 +0.06(+1.14%)
Aug 14, 2024 5.280 5.290 5.250 5.280 392,337 +0.02(+0.38%)
Aug 13, 2024 5.260 5.300 5.230 5.260 364,753 +0.02(+0.38%)
Aug 12, 2024 5.280 5.280 5.221 5.240 224,463 -0.04(-0.76%)
Aug 09, 2024 5.290 5.290 5.220 5.280 262,266 -0.01(-0.19%)
Aug 08, 2024 5.260 5.290 5.210 5.290 465,414 +0.12(+2.32%)
Aug 07, 2024 5.270 5.270 5.150 5.170 371,243 +0.01(+0.19%)
Aug 06, 2024 5.170 5.240 5.160 5.160 575,660 +0.01(+0.19%)
Aug 05, 2024 5.150 5.170 5.090 5.150 1,184,137 -0.10(-1.90%)
Aug 02, 2024 5.320 5.330 5.190 5.250 875,140 -0.13(-2.42%)
Aug 01, 2024 5.510 5.520 5.360 5.380 464,928 -0.10(-1.82%)
Jul 31, 2024 5.450 5.490 5.420 5.480 504,579 +0.06(+1.11%)
Jul 30, 2024 5.400 5.440 5.372 5.420 363,696 +0.02(+0.37%)
Jul 29, 2024 5.400 5.420 5.350 5.400 532,202 +0.00(+0.00%)
Jul 26, 2024 5.370 5.400 5.350 5.400 405,201 +0.08(+1.50%)
Jul 25, 2024 5.330 5.380 5.270 5.320 555,543 -0.03(-0.56%)
Jul 24, 2024 5.410 5.410 5.330 5.350 361,306 -0.07(-1.29%)
Jul 23, 2024 5.400 5.420 5.395 5.420 282,334 +0.02(+0.37%)
Jul 22, 2024 5.380 5.400 5.350 5.400 487,108 +0.06(+1.12%)
Jul 19, 2024 5.410 5.410 5.300 5.340 718,855 -0.06(-1.11%)
Jul 18, 2024 5.510 5.520 5.400 5.400 413,420 -0.10(-1.82%)
Jul 17, 2024 5.460 5.520 5.460 5.500 533,764 +0.01(+0.18%)
Jul 16, 2024 5.410 5.490 5.400 5.490 532,773 +0.09(+1.67%)
Jul 15, 2024 5.370 5.430 5.370 5.400 453,072 +0.00(+0.00%)
Jul 12, 2024 5.330 5.440 5.300 5.400 609,157 +0.08(+1.50%)
Jul 11, 2024 5.300 5.330 5.290 5.320 518,969 +0.03(+0.57%)
Jul 10, 2024 5.290 5.290 5.250 5.290 378,592 +0.03(+0.57%)
Jul 09, 2024 5.280 5.280 5.230 5.260 315,687 +0.01(+0.19%)
Jul 08, 2024 5.280 5.290 5.230 5.250 500,502 -0.02(-0.38%)
Jul 05, 2024 5.290 5.300 5.240 5.270 303,224 -0.05(-0.94%)
Jul 03, 2024 5.250 5.320 5.250 5.320 317,823 +0.07(+1.33%)
Jul 02, 2024 5.220 5.250 5.200 5.250 527,365 +0.03(+0.57%)
Jul 01, 2024 5.200 5.229 5.200 5.220 461,043 +0.02(+0.38%)
Jun 28, 2024 5.260 5.290 5.140 5.200 1,401,642 -0.06(-1.14%)
Jun 27, 2024 5.250 5.280 5.220 5.260 465,465 +0.00(+0.00%)
Jun 26, 2024 5.270 5.300 5.220 5.260 488,988 -0.03(-0.57%)
Jun 25, 2024 5.340 5.349 5.250 5.290 624,678 -0.04(-0.75%)
Jun 24, 2024 5.430 5.460 5.305 5.330 982,947 -0.09(-1.66%)
Jun 21, 2024 5.350 5.445 5.240 5.420 2,289,670 +0.17(+3.24%)
Jun 20, 2024 5.250 5.280 5.190 5.250 1,146,946 +0.02(+0.38%)
Jun 18, 2024 5.250 5.270 5.220 5.230 657,128 -0.02(-0.38%)
Jun 17, 2024 5.230 5.250 5.200 5.250 463,813 +0.01(+0.19%)
Jun 14, 2024 5.240 5.245 5.190 5.240 493,020 +0.00(+0.00%)
Jun 13, 2024 5.360 5.360 5.220 5.240 1,374,192 -0.07(-1.32%)
Jun 12, 2024 5.398 5.417 5.310 5.310 1,120,959 -0.08(-1.44%)
Jun 11, 2024 5.388 5.388 5.349 5.388 510,057 -0.01(-0.18%)
Jun 10, 2024 5.427 5.435 5.378 5.398 698,714 -0.03(-0.54%)
Jun 07, 2024 5.407 5.427 5.378 5.427 689,651 +0.02(+0.36%)
Jun 06, 2024 5.417 5.417 5.378 5.407 377,584 -0.01(-0.18%)
Jun 05, 2024 5.359 5.417 5.339 5.417 676,330 +0.08(+1.46%)
Jun 04, 2024 5.339 5.388 5.300 5.339 570,355 +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 Livermore.com & California Media Partners, LLC. All rights reserved.