The Gabelli Equity Trust Inc. (GAB.PRH)
NYSE: GAB.PRH · Real-Time Price · USD · Preferred Stock
21.14
+0.06 (0.28%)
At close: Apr 25, 2025
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.17 | 21.17 | 20.87 | 21.09 | 21.09 | -0.24% | 2,219 |
| Apr 25, 2025 | 20.81 | 21.21 | 20.81 | 21.14 | 21.14 | 0.28% | 2,009 |
| Apr 24, 2025 | 21.10 | 21.10 | 20.99 | 21.08 | 21.08 | 0.38% | 3,224 |
| Apr 23, 2025 | 20.90 | 21.10 | 20.75 | 21.00 | 21.00 | 1.23% | 15,893 |
| Apr 22, 2025 | 21.01 | 21.01 | 20.66 | 20.75 | 20.75 | -0.69% | 939 |
| Apr 21, 2025 | 20.91 | 21.04 | 20.65 | 20.89 | 20.89 | -0.52% | 4,208 |
| Apr 17, 2025 | 21.15 | 21.15 | 20.85 | 21.00 | 21.00 | -0.19% | 2,456 |
| Apr 16, 2025 | 20.81 | 21.09 | 20.51 | 21.04 | 21.04 | 0.97% | 10,149 |
| Apr 15, 2025 | 20.86 | 20.86 | 20.78 | 20.84 | 20.84 | 0.18% | 7,766 |
| Apr 14, 2025 | 20.79 | 20.80 | 20.69 | 20.80 | 20.80 | -0.05% | 7,546 |
| Apr 11, 2025 | 20.75 | 20.81 | 20.41 | 20.81 | 20.81 | -0.14% | 30,363 |
| Apr 10, 2025 | 20.91 | 20.91 | 20.57 | 20.84 | 20.84 | -0.33% | 8,170 |
| Apr 9, 2025 | 20.86 | 20.91 | 20.55 | 20.91 | 20.91 | 0.53% | 17,794 |
| Apr 8, 2025 | 21.05 | 21.15 | 20.70 | 20.80 | 20.80 | -0.82% | 30,188 |
| Apr 7, 2025 | 20.94 | 21.21 | 20.88 | 20.97 | 20.97 | -0.13% | 29,155 |
| Apr 4, 2025 | 21.05 | 21.10 | 20.89 | 21.00 | 21.00 | -0.47% | 20,435 |
| Apr 3, 2025 | 20.98 | 21.17 | 20.97 | 21.10 | 21.10 | -0.45% | 40,956 |
| Apr 2, 2025 | 21.03 | 21.20 | 21.03 | 21.20 | 21.20 | 0.12% | 1,473 |
| Apr 1, 2025 | 21.51 | 21.51 | 21.03 | 21.17 | 21.17 | - | 6,694 |
| Mar 31, 2025 | 21.05 | 21.17 | 21.05 | 21.17 | 21.17 | 0.09% | 5,105 |
| Mar 28, 2025 | 21.10 | 21.16 | 21.07 | 21.15 | 21.15 | 0.24% | 9,565 |
| Mar 27, 2025 | 21.12 | 21.12 | 21.06 | 21.10 | 21.10 | -0.09% | 34,952 |
| Mar 26, 2025 | 21.23 | 21.23 | 21.10 | 21.12 | 21.12 | -0.24% | 5,287 |
| Mar 25, 2025 | 21.18 | 21.24 | 20.91 | 21.17 | 21.17 | - | 11,596 |
| Mar 24, 2025 | 21.29 | 21.36 | 21.11 | 21.17 | 21.17 | -0.66% | 22,020 |
| Mar 21, 2025 | 21.34 | 21.34 | 21.22 | 21.31 | 21.31 | -0.14% | 9,741 |
| Mar 20, 2025 | 21.21 | 21.37 | 21.21 | 21.34 | 21.34 | -0.14% | 1,690 |
| Mar 19, 2025 | 21.36 | 21.38 | 21.20 | 21.37 | 21.37 | -0.97% | 5,442 |
| Mar 18, 2025 | 21.53 | 21.58 | 21.45 | 21.58 | 21.27 | 0.09% | 7,708 |
| Mar 17, 2025 | 21.47 | 21.58 | 21.35 | 21.56 | 21.25 | 0.42% | 13,267 |
| Mar 14, 2025 | 21.26 | 21.47 | 21.26 | 21.47 | 21.16 | 0.66% | 522 |
| Mar 13, 2025 | 21.34 | 21.35 | 21.13 | 21.33 | 21.02 | -0.14% | 8,613 |
| Mar 12, 2025 | 21.10 | 21.37 | 21.10 | 21.36 | 21.05 | 0.61% | 6,386 |
| Mar 11, 2025 | 21.32 | 21.32 | 21.17 | 21.23 | 20.92 | -0.23% | 8,924 |
| Mar 10, 2025 | 21.23 | 21.36 | 21.23 | 21.28 | 20.97 | -0.42% | 9,228 |
| Mar 7, 2025 | 21.45 | 21.52 | 21.28 | 21.37 | 21.06 | -0.19% | 7,392 |
| Mar 6, 2025 | 21.49 | 21.54 | 21.27 | 21.41 | 21.10 | -0.51% | 3,169 |
| Mar 5, 2025 | 21.63 | 21.69 | 21.35 | 21.52 | 21.21 | -0.14% | 16,014 |
| Mar 4, 2025 | 21.62 | 21.62 | 21.42 | 21.55 | 21.24 | -0.51% | 4,446 |
| Mar 3, 2025 | 21.47 | 21.66 | 21.47 | 21.66 | 21.35 | 0.14% | 17,913 |
| Feb 28, 2025 | 21.57 | 21.69 | 21.45 | 21.63 | 21.32 | 0.46% | 10,099 |
| Feb 27, 2025 | 21.39 | 21.61 | 21.39 | 21.53 | 21.22 | 0.05% | 808 |
| Feb 26, 2025 | 21.34 | 21.57 | 21.34 | 21.52 | 21.21 | 0.05% | 11,896 |
| Feb 25, 2025 | 21.40 | 21.61 | 21.36 | 21.51 | 21.20 | 0.51% | 17,742 |
| Feb 24, 2025 | 21.33 | 21.48 | 21.19 | 21.40 | 21.09 | 0.28% | 8,120 |
| Feb 21, 2025 | 21.22 | 21.36 | 21.22 | 21.34 | 21.03 | 0.19% | 8,815 |
| Feb 20, 2025 | 21.28 | 21.32 | 21.21 | 21.30 | 20.99 | 0.24% | 7,136 |
| Feb 19, 2025 | 21.18 | 21.32 | 21.14 | 21.25 | 20.94 | 0.10% | 34,822 |
| Feb 18, 2025 | 21.37 | 21.37 | 21.18 | 21.23 | 20.92 | -1.13% | 78,410 |
| Feb 14, 2025 | 21.40 | 21.47 | 21.37 | 21.47 | 21.16 | 0.61% | 8,498 |