The Gabelli Equity Trust Inc. (GAB.PRG)
NYSE: GAB.PRG · Real-Time Price · USD · Preferred Stock
21.20
-0.17 (-0.80%)
At close: May 13, 2025
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 21.00 | 21.16 | 21.00 | 21.16 | 21.16 | -0.70% | 739 |
| May 15, 2025 | 20.93 | 21.31 | 20.93 | 21.31 | 21.31 | 0.52% | 514 |
| May 14, 2025 | 21.12 | 21.27 | 21.12 | 21.20 | 21.20 | - | 8,271 |
| May 13, 2025 | 21.25 | 21.25 | 21.10 | 21.20 | 21.20 | -0.80% | 2,167 |
| May 12, 2025 | 21.45 | 21.45 | 21.35 | 21.37 | 21.37 | 0.56% | 1,546 |
| May 8, 2025 | 21.18 | 21.26 | 21.18 | 21.25 | 21.25 | -0.14% | 1,502 |
| May 7, 2025 | 21.12 | 21.35 | 21.12 | 21.28 | 21.28 | 0.28% | 2,292 |
| May 6, 2025 | 21.21 | 21.32 | 21.10 | 21.22 | 21.22 | 0.05% | 2,471 |
| May 5, 2025 | 21.00 | 21.21 | 20.99 | 21.21 | 21.21 | 0.43% | 7,378 |
| May 2, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% | 302 |
| May 1, 2025 | 21.11 | 21.14 | 20.95 | 21.14 | 21.14 | 0.43% | 7,989 |
| Apr 30, 2025 | 21.05 | 21.17 | 21.05 | 21.05 | 21.05 | -0.24% | 3,229 |
| Apr 29, 2025 | 20.90 | 21.16 | 20.90 | 21.10 | 21.10 | 0.48% | 4,863 |
| Apr 28, 2025 | 21.09 | 21.09 | 20.93 | 21.00 | 21.00 | -0.47% | 1,818 |
| Apr 25, 2025 | 21.07 | 21.32 | 20.87 | 21.10 | 21.10 | -0.05% | 3,463 |
| Apr 24, 2025 | 20.97 | 21.11 | 20.96 | 21.11 | 21.11 | 0.62% | 1,540 |
| Apr 23, 2025 | 21.01 | 21.03 | 20.79 | 20.98 | 20.98 | 0.44% | 5,286 |
| Apr 22, 2025 | 20.94 | 20.94 | 20.80 | 20.89 | 20.89 | -0.30% | 2,960 |
| Apr 21, 2025 | 20.95 | 20.95 | 20.74 | 20.95 | 20.95 | 0.10% | 3,607 |
| Apr 17, 2025 | 20.97 | 20.97 | 20.73 | 20.93 | 20.93 | -0.19% | 4,339 |
| Apr 16, 2025 | 20.75 | 20.99 | 20.66 | 20.97 | 20.97 | 0.67% | 5,303 |
| Apr 15, 2025 | 20.66 | 20.87 | 20.66 | 20.83 | 20.83 | 0.87% | 14,599 |
| Apr 14, 2025 | 20.66 | 20.76 | 20.57 | 20.65 | 20.65 | 0.24% | 14,662 |
| Apr 11, 2025 | 20.80 | 20.80 | 20.17 | 20.60 | 20.60 | 0.05% | 24,746 |
| Apr 10, 2025 | 20.86 | 20.86 | 20.52 | 20.59 | 20.59 | -1.06% | 7,644 |
| Apr 9, 2025 | 20.86 | 21.01 | 20.51 | 20.81 | 20.81 | 0.05% | 20,036 |
| Apr 8, 2025 | 21.18 | 21.18 | 20.80 | 20.80 | 20.80 | -0.81% | 10,877 |
| Apr 7, 2025 | 20.86 | 21.14 | 20.81 | 20.97 | 20.97 | 0.10% | 2,891 |
| Apr 4, 2025 | 20.93 | 21.09 | 20.93 | 20.95 | 20.95 | -0.62% | 9,949 |
| Apr 3, 2025 | 20.90 | 21.13 | 20.90 | 21.08 | 21.08 | - | 11,212 |
| Apr 2, 2025 | 21.04 | 21.19 | 20.97 | 21.08 | 21.08 | -0.52% | 19,246 |
| Apr 1, 2025 | 21.20 | 21.23 | 21.05 | 21.19 | 21.19 | -0.24% | 3,954 |
| Mar 31, 2025 | 21.23 | 21.24 | 21.07 | 21.24 | 21.24 | 0.28% | 310 |
| Mar 28, 2025 | 21.08 | 21.23 | 21.08 | 21.18 | 21.18 | 0.28% | 450 |
| Mar 27, 2025 | 21.16 | 21.17 | 21.09 | 21.12 | 21.12 | -0.33% | 1,339 |
| Mar 26, 2025 | 21.25 | 21.28 | 21.10 | 21.19 | 21.19 | -0.29% | 3,779 |
| Mar 25, 2025 | 21.27 | 21.27 | 21.15 | 21.25 | 21.25 | -0.21% | 3,350 |
| Mar 24, 2025 | 21.37 | 21.37 | 21.25 | 21.30 | 21.30 | -0.30% | 2,146 |
| Mar 21, 2025 | 21.36 | 21.44 | 21.24 | 21.36 | 21.36 | -0.23% | 2,618 |
| Mar 20, 2025 | 21.38 | 21.45 | 21.25 | 21.41 | 21.41 | 0.33% | 3,195 |
| Mar 19, 2025 | 21.33 | 21.34 | 21.32 | 21.34 | 21.34 | -0.93% | 645 |
| Mar 18, 2025 | 21.48 | 21.58 | 21.42 | 21.54 | 21.23 | 0.19% | 1,294 |
| Mar 17, 2025 | 21.45 | 21.50 | 21.45 | 21.50 | 21.19 | 0.47% | 844 |
| Mar 14, 2025 | 21.32 | 21.40 | 21.32 | 21.40 | 21.09 | - | 5,228 |
| Mar 13, 2025 | 21.21 | 21.40 | 21.21 | 21.40 | 21.09 | 0.14% | 3,524 |
| Mar 12, 2025 | 21.40 | 21.40 | 21.20 | 21.37 | 21.06 | 0.33% | 3,101 |
| Mar 11, 2025 | 21.36 | 21.37 | 21.22 | 21.30 | 20.99 | -0.33% | 4,561 |
| Mar 10, 2025 | 21.34 | 21.37 | 21.21 | 21.37 | 21.06 | 0.14% | 11,663 |
| Mar 7, 2025 | 21.48 | 21.48 | 21.26 | 21.34 | 21.03 | -0.28% | 3,082 |
| Mar 6, 2025 | 21.28 | 21.48 | 21.28 | 21.40 | 21.09 | -0.51% | 6,703 |