The Gabelli Equity Trust Inc. (GAB.PRG)
NYSE: GAB.PRG · Real-Time Price · USD · Preferred Stock
20.81
+0.07 (0.36%)
At close: Aug 8, 2025
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.81 | 20.90 | 20.81 | 20.89 | 20.89 | 0.40% | 8,201 |
| Aug 11, 2025 | 20.81 | 20.81 | 20.71 | 20.81 | 20.81 | -0.01% | 3,023 |
| Aug 8, 2025 | 20.63 | 20.81 | 20.63 | 20.81 | 20.81 | 0.36% | 10,305 |
| Aug 7, 2025 | 20.66 | 20.74 | 20.66 | 20.74 | 20.74 | -0.02% | 788 |
| Aug 6, 2025 | 20.72 | 20.75 | 20.70 | 20.74 | 20.74 | -0.44% | 993 |
| Aug 5, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.05% | 173 |
| Aug 4, 2025 | 20.70 | 20.82 | 20.70 | 20.82 | 20.82 | 0.48% | 9,182 |
| Aug 1, 2025 | 20.63 | 20.72 | 20.63 | 20.72 | 20.72 | 0.69% | 1,218 |
| Jul 31, 2025 | 20.60 | 20.71 | 20.57 | 20.58 | 20.58 | -0.34% | 6,143 |
| Jul 30, 2025 | 20.65 | 20.65 | 20.61 | 20.65 | 20.65 | - | 403 |
| Jul 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% | 128 |
| Jul 28, 2025 | 20.63 | 20.71 | 20.63 | 20.70 | 20.70 | 0.19% | 2,365 |
| Jul 25, 2025 | 20.67 | 20.71 | 20.59 | 20.66 | 20.66 | -0.19% | 7,166 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.66 | 20.70 | 20.70 | -0.58% | 1,780 |
| Jul 23, 2025 | 20.73 | 20.83 | 20.71 | 20.82 | 20.82 | 0.43% | 2,143 |
| Jul 22, 2025 | 20.77 | 20.77 | 20.63 | 20.73 | 20.73 | -0.19% | 3,371 |
| Jul 21, 2025 | 20.69 | 20.85 | 20.65 | 20.77 | 20.77 | 0.78% | 11,418 |
| Jul 18, 2025 | 20.58 | 20.68 | 20.46 | 20.61 | 20.61 | -0.05% | 3,833 |
| Jul 17, 2025 | 20.53 | 20.63 | 20.53 | 20.62 | 20.62 | 0.10% | 1,447 |
| Jul 16, 2025 | 20.67 | 20.67 | 20.51 | 20.60 | 20.60 | 0.15% | 3,933 |
| Jul 15, 2025 | 20.64 | 20.66 | 20.57 | 20.57 | 20.57 | -0.29% | 3,306 |
| Jul 14, 2025 | 20.60 | 20.70 | 20.60 | 20.63 | 20.63 | -0.63% | 5,035 |
| Jul 11, 2025 | 20.80 | 20.84 | 20.76 | 20.76 | 20.76 | -0.22% | 1,190 |
| Jul 10, 2025 | 20.83 | 20.83 | 20.81 | 20.81 | 20.81 | 0.13% | 803 |
| Jul 9, 2025 | 20.73 | 20.83 | 20.62 | 20.78 | 20.78 | 0.58% | 1,342 |
| Jul 8, 2025 | 20.69 | 20.69 | 20.66 | 20.66 | 20.66 | 0.05% | 493 |
| Jul 7, 2025 | 20.61 | 20.71 | 20.56 | 20.65 | 20.65 | -0.05% | 3,085 |
| Jul 3, 2025 | 20.57 | 20.68 | 20.57 | 20.66 | 20.66 | 0.59% | 4,108 |
| Jul 2, 2025 | 20.50 | 20.64 | 20.50 | 20.54 | 20.54 | -0.20% | 1,339 |
| Jul 1, 2025 | 20.46 | 20.58 | 20.46 | 20.58 | 20.58 | 0.68% | 3,340 |
| Jun 30, 2025 | 20.41 | 20.49 | 20.38 | 20.44 | 20.44 | 0.25% | 8,883 |
| Jun 27, 2025 | 20.65 | 20.65 | 20.39 | 20.39 | 20.39 | -0.63% | 3,527 |
| Jun 26, 2025 | 20.62 | 20.62 | 20.52 | 20.52 | 20.52 | -0.34% | 2,135 |
| Jun 25, 2025 | 20.60 | 20.60 | 20.59 | 20.59 | 20.59 | 0.39% | 328 |
| Jun 24, 2025 | 20.60 | 20.65 | 20.51 | 20.51 | 20.51 | -0.44% | 4,310 |
| Jun 23, 2025 | 20.63 | 20.63 | 20.50 | 20.60 | 20.60 | -0.19% | 2,074 |
| Jun 20, 2025 | 20.45 | 20.64 | 20.43 | 20.64 | 20.64 | -0.43% | 2,409 |
| Jun 18, 2025 | 20.77 | 20.77 | 20.52 | 20.73 | 20.73 | -0.55% | 2,336 |
| Jun 17, 2025 | 20.86 | 21.00 | 20.85 | 20.85 | 20.53 | 0.12% | 878 |
| Jun 16, 2025 | 20.78 | 20.88 | 20.77 | 20.82 | 20.51 | -0.19% | 1,525 |
| Jun 13, 2025 | 20.74 | 20.86 | 20.74 | 20.86 | 20.55 | -0.07% | 228 |
| Jun 12, 2025 | 20.75 | 20.89 | 20.75 | 20.88 | 20.56 | 0.51% | 6,434 |
| Jun 11, 2025 | 20.77 | 20.85 | 20.77 | 20.77 | 20.46 | -0.22% | 5,822 |
| Jun 10, 2025 | 20.99 | 20.99 | 20.82 | 20.82 | 20.50 | -0.54% | 1,637 |
| Jun 9, 2025 | 20.79 | 20.95 | 20.79 | 20.93 | 20.62 | 0.41% | 2,433 |
| Jun 6, 2025 | 20.71 | 20.85 | 20.71 | 20.85 | 20.53 | -0.31% | 1,398 |
| Jun 5, 2025 | 20.83 | 20.91 | 20.82 | 20.91 | 20.60 | 0.45% | 620 |
| Jun 4, 2025 | 20.78 | 20.82 | 20.71 | 20.82 | 20.51 | 0.03% | 3,404 |
| Jun 3, 2025 | 20.75 | 20.81 | 20.75 | 20.81 | 20.50 | -1.05% | 832 |
| Jun 2, 2025 | 21.00 | 21.03 | 20.98 | 21.03 | 20.72 | 0.14% | 2,506 |