Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

5.420 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 5.400 5.420 5.360 5.420 278,434 +0.01(+0.18%)
Oct 28, 2024 5.400 5.420 5.400 5.410 234,556 +0.02(+0.37%)
Oct 25, 2024 5.460 5.490 5.380 5.390 532,176 -0.04(-0.74%)
Oct 24, 2024 5.440 5.450 5.371 5.430 414,308 +0.03(+0.56%)
Oct 23, 2024 5.460 5.480 5.400 5.400 404,399 -0.06(-1.10%)
Oct 22, 2024 5.460 5.476 5.440 5.460 389,535 -0.03(-0.55%)
Oct 21, 2024 5.500 5.510 5.440 5.490 735,584 -0.01(-0.18%)
Oct 18, 2024 5.470 5.500 5.430 5.500 563,842 +0.06(+1.10%)
Oct 17, 2024 5.500 5.500 5.430 5.440 338,858 -0.03(-0.55%)
Oct 16, 2024 5.480 5.489 5.450 5.470 350,378 +0.01(+0.18%)
Oct 15, 2024 5.480 5.480 5.430 5.460 475,160 -0.01(-0.18%)
Oct 14, 2024 5.450 5.470 5.430 5.470 360,424 +0.03(+0.55%)
Oct 11, 2024 5.400 5.470 5.400 5.440 411,474 +0.04(+0.74%)
Oct 10, 2024 5.430 5.440 5.380 5.400 328,940 -0.03(-0.55%)
Oct 09, 2024 5.390 5.430 5.380 5.430 473,568 +0.04(+0.74%)
Oct 08, 2024 5.420 5.420 5.370 5.390 572,592 +0.01(+0.19%)
Oct 07, 2024 5.440 5.440 5.350 5.380 441,987 -0.06(-1.10%)
Oct 04, 2024 5.440 5.440 5.400 5.440 318,582 +0.06(+1.12%)
Oct 03, 2024 5.470 5.480 5.370 5.380 604,472 -0.09(-1.65%)
Oct 02, 2024 5.460 5.470 5.430 5.470 309,988 +0.01(+0.18%)
Oct 01, 2024 5.500 5.500 5.420 5.460 584,119 -0.03(-0.55%)
Sep 30, 2024 5.470 5.490 5.430 5.490 756,951 +0.02(+0.37%)
Sep 27, 2024 5.440 5.480 5.430 5.470 441,469 +0.03(+0.55%)
Sep 26, 2024 5.480 5.490 5.420 5.440 741,182 -0.01(-0.18%)
Sep 25, 2024 5.480 5.480 5.410 5.450 582,774 -0.04(-0.73%)
Sep 24, 2024 5.570 5.570 5.475 5.490 483,495 -0.07(-1.26%)
Sep 23, 2024 5.570 5.580 5.510 5.560 2,080,645 +0.06(+1.09%)
Sep 20, 2024 5.480 5.500 5.440 5.500 862,484 +0.04(+0.73%)
Sep 19, 2024 5.450 5.470 5.420 5.460 722,549 +0.05(+0.92%)
Sep 18, 2024 5.390 5.455 5.370 5.410 501,256 +0.03(+0.56%)
Sep 17, 2024 5.360 5.400 5.351 5.380 547,472 +0.02(+0.37%)
Sep 16, 2024 5.330 5.400 5.300 5.360 1,372,561 +0.02(+0.37%)
Sep 13, 2024 5.369 5.389 5.330 5.340 1,251,936 -0.03(-0.54%)
Sep 12, 2024 5.350 5.379 5.340 5.369 753,976 +0.01(+0.18%)
Sep 11, 2024 5.369 5.369 5.296 5.359 577,670 -0.01(-0.18%)
Sep 10, 2024 5.398 5.408 5.350 5.369 669,692 -0.01(-0.18%)
Sep 09, 2024 5.311 5.379 5.311 5.379 511,271 +0.08(+1.47%)
Sep 06, 2024 5.398 5.398 5.282 5.301 436,706 -0.09(-1.62%)
Sep 05, 2024 5.418 5.423 5.359 5.389 557,287 -0.01(-0.18%)
Sep 04, 2024 5.359 5.398 5.350 5.398 627,280 +0.05(+0.91%)
Sep 03, 2024 5.447 5.447 5.301 5.350 830,443 -0.10(-1.79%)
Aug 30, 2024 5.428 5.447 5.398 5.447 308,275 +0.05(+0.90%)
Aug 29, 2024 5.398 5.437 5.379 5.398 641,766 +0.02(+0.36%)
Aug 28, 2024 5.379 5.398 5.321 5.379 596,474 +0.01(+0.18%)
Aug 27, 2024 5.369 5.389 5.359 5.369 387,720 -0.01(-0.18%)
Aug 26, 2024 5.379 5.398 5.350 5.379 786,607 +0.03(+0.55%)
Aug 23, 2024 5.301 5.350 5.291 5.350 570,839 +0.09(+1.66%)
Aug 22, 2024 5.291 5.301 5.257 5.262 239,673 -0.02(-0.37%)
Aug 21, 2024 5.262 5.282 5.252 5.282 253,608 +0.03(+0.56%)
Aug 20, 2024 5.252 5.271 5.233 5.252 500,165 +0.00(+0.00%)
Aug 19, 2024 5.262 5.262 5.233 5.252 621,867 +0.02(+0.37%)
Aug 16, 2024 5.214 5.243 5.204 5.233 266,941 +0.04(+0.75%)
Aug 15, 2024 5.175 5.222 5.175 5.194 422,238 +0.06(+1.14%)
Aug 14, 2024 5.136 5.145 5.107 5.136 403,357 +0.02(+0.38%)
Aug 13, 2024 5.116 5.155 5.087 5.116 374,998 +0.02(+0.38%)
Aug 12, 2024 5.136 5.136 5.079 5.097 230,768 -0.04(-0.76%)
Aug 09, 2024 5.145 5.145 5.077 5.136 269,633 -0.01(-0.19%)
Aug 08, 2024 5.116 5.145 5.068 5.145 478,487 +0.12(+2.32%)
Aug 07, 2024 5.126 5.126 5.009 5.029 381,671 +0.01(+0.19%)
Aug 06, 2024 5.029 5.097 5.019 5.019 591,830 +0.01(+0.19%)
Aug 05, 2024 5.009 5.029 4.951 5.009 1,217,399 -0.10(-1.90%)
Aug 02, 2024 5.175 5.184 5.048 5.107 899,722 -0.13(-2.42%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.