Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

The Gabelli Equity Trust Inc. (NY:GAB)

5.335 +0.065 (+1.23%)

Streaming Delayed Price Updated: 2:44 PM EDT, Apr 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2025	5.200	5.315	5.200	5.270	256,772	+0.10(+1.93%)
Apr 21, 2025	5.250	5.265	5.100	5.170	585,238	-0.10(-1.90%)
Apr 17, 2025	5.260	5.340	5.220	5.270	640,063	+0.06(+1.15%)
Apr 16, 2025	5.300	5.332	5.160	5.210	434,105	-0.11(-2.07%)
Apr 15, 2025	5.300	5.350	5.270	5.320	456,580	+0.02(+0.38%)
Apr 14, 2025	5.330	5.330	5.221	5.300	350,564	+0.07(+1.34%)
Apr 11, 2025	5.160	5.330	5.130	5.230	426,270	+0.07(+1.36%)
Apr 10, 2025	5.160	5.250	5.080	5.160	755,047	-0.17(-3.19%)
Apr 09, 2025	4.960	5.390	4.934	5.330	1,053,959	+0.36(+7.24%)
Apr 08, 2025	5.150	5.220	4.960	4.970	881,105	-0.03(-0.60%)
Apr 07, 2025	4.850	5.089	4.500	5.000	1,777,107	-0.05(-0.99%)
Apr 04, 2025	5.280	5.340	5.050	5.050	2,158,891	-0.31(-5.78%)
Apr 03, 2025	5.390	5.430	5.330	5.360	1,051,247	-0.14(-2.55%)
Apr 02, 2025	5.440	5.500	5.440	5.500	419,070	+0.02(+0.36%)
Apr 01, 2025	5.480	5.529	5.440	5.480	491,984	-0.03(-0.54%)
Mar 31, 2025	5.460	5.510	5.430	5.510	497,279	+0.01(+0.18%)
Mar 28, 2025	5.510	5.540	5.480	5.500	446,100	-0.04(-0.72%)
Mar 27, 2025	5.510	5.565	5.500	5.540	369,811	+0.01(+0.18%)
Mar 26, 2025	5.560	5.595	5.520	5.530	401,245	-0.04(-0.72%)
Mar 25, 2025	5.660	5.660	5.570	5.570	585,552	-0.10(-1.76%)
Mar 24, 2025	5.690	5.720	5.640	5.670	1,936,181	+0.07(+1.25%)
Mar 21, 2025	5.470	5.600	5.460	5.600	1,678,292	+0.11(+2.00%)
Mar 20, 2025	5.430	5.498	5.410	5.490	565,261	+0.06(+1.10%)
Mar 19, 2025	5.390	5.460	5.370	5.430	549,341	+0.06(+1.12%)
Mar 18, 2025	5.360	5.385	5.330	5.370	459,698	-0.02(-0.37%)
Mar 17, 2025	5.360	5.399	5.340	5.390	1,028,531	+0.05(+0.94%)
Mar 14, 2025	5.340	5.384	5.322	5.340	542,806	+0.03(+0.55%)
Mar 13, 2025	5.359	5.364	5.311	5.311	565,142	-0.05(-0.91%)
Mar 12, 2025	5.398	5.398	5.291	5.359	578,836	-0.02(-0.36%)
Mar 11, 2025	5.321	5.398	5.291	5.379	690,756	+0.07(+1.28%)
Mar 10, 2025	5.369	5.428	5.311	5.311	776,661	-0.14(-2.50%)
Mar 07, 2025	5.428	5.468	5.379	5.447	491,762	+0.03(+0.54%)
Mar 06, 2025	5.398	5.447	5.359	5.418	491,430	-0.02(-0.36%)
Mar 05, 2025	5.389	5.437	5.341	5.437	468,925	+0.06(+1.08%)
Mar 04, 2025	5.389	5.418	5.306	5.379	604,465	-0.02(-0.36%)
Mar 03, 2025	5.437	5.462	5.398	5.398	510,738	-0.02(-0.36%)
Feb 28, 2025	5.350	5.418	5.330	5.418	290,068	+0.10(+1.83%)
Feb 27, 2025	5.379	5.408	5.321	5.321	578,751	-0.06(-1.08%)
Feb 26, 2025	5.389	5.437	5.379	5.379	362,711	-0.02(-0.36%)
Feb 25, 2025	5.408	5.432	5.350	5.398	626,787	+0.01(+0.18%)
Feb 24, 2025	5.408	5.418	5.379	5.389	381,661	-0.01(-0.18%)
Feb 21, 2025	5.476	5.476	5.398	5.398	466,410	-0.06(-1.07%)
Feb 20, 2025	5.476	5.478	5.428	5.457	401,924	-0.03(-0.53%)
Feb 19, 2025	5.437	5.486	5.418	5.486	465,944	+0.05(+0.89%)
Feb 18, 2025	5.398	5.447	5.398	5.437	450,366	+0.04(+0.72%)
Feb 14, 2025	5.408	5.466	5.389	5.398	545,910	-0.01(-0.18%)
Feb 13, 2025	5.389	5.418	5.379	5.408	306,879	+0.01(+0.18%)
Feb 12, 2025	5.350	5.428	5.301	5.398	645,534	+0.00(+0.00%)
Feb 11, 2025	5.389	5.413	5.369	5.398	259,607	+0.01(+0.18%)
Feb 10, 2025	5.389	5.425	5.369	5.389	293,010	+0.01(+0.18%)
Feb 07, 2025	5.398	5.437	5.359	5.379	363,980	-0.03(-0.54%)
Feb 06, 2025	5.437	5.457	5.389	5.408	361,482	-0.01(-0.18%)
Feb 05, 2025	5.379	5.418	5.374	5.418	307,550	+0.06(+1.09%)
Feb 04, 2025	5.359	5.382	5.350	5.359	386,536	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Gabelli Equity Trust Inc. (NY:GAB)

Historical Prices