The Gabelli Equity Trust Inc. (GAB.PRK)
NYSE: GAB.PRK · Real-Time Price · USD · Preferred Stock
21.30
+0.16 (0.74%)
At close: May 16, 2025
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 21.22 | 21.22 | 21.14 | 21.17 | 21.17 | -0.62% | 2,040 |
| May 16, 2025 | 21.16 | 21.30 | 21.15 | 21.30 | 21.30 | 0.74% | 2,018 |
| May 15, 2025 | 21.28 | 21.28 | 21.12 | 21.14 | 21.14 | 0.38% | 2,528 |
| May 14, 2025 | 21.09 | 21.14 | 21.06 | 21.06 | 21.06 | -0.57% | 3,532 |
| May 13, 2025 | 21.27 | 21.29 | 21.18 | 21.18 | 21.18 | -0.40% | 3,443 |
| May 12, 2025 | 21.26 | 21.33 | 21.26 | 21.26 | 21.26 | -0.19% | 1,075 |
| May 9, 2025 | 21.29 | 21.31 | 21.29 | 21.31 | 21.31 | 0.21% | 1,061 |
| May 8, 2025 | 21.43 | 21.43 | 21.23 | 21.26 | 21.26 | -0.42% | 1,817 |
| May 7, 2025 | 21.37 | 21.43 | 21.25 | 21.35 | 21.35 | 0.66% | 5,110 |
| May 6, 2025 | 21.12 | 21.21 | 21.12 | 21.21 | 21.21 | - | 838 |
| May 5, 2025 | 21.24 | 21.24 | 21.13 | 21.21 | 21.21 | 0.95% | 7,162 |
| May 2, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.05% | 287 |
| May 1, 2025 | 21.09 | 21.17 | 21.00 | 21.00 | 21.00 | -0.71% | 1,973 |
| Apr 30, 2025 | 21.03 | 21.26 | 21.03 | 21.15 | 21.15 | -0.05% | 6,705 |
| Apr 29, 2025 | 20.98 | 21.22 | 20.97 | 21.16 | 21.16 | 1.11% | 7,798 |
| Apr 28, 2025 | 21.06 | 21.06 | 20.79 | 20.93 | 20.93 | -0.59% | 35,099 |
| Apr 25, 2025 | 21.02 | 21.17 | 21.02 | 21.05 | 21.05 | -0.79% | 4,045 |
| Apr 24, 2025 | 20.95 | 21.24 | 20.94 | 21.22 | 21.22 | 1.26% | 3,875 |
| Apr 23, 2025 | 21.01 | 21.11 | 20.96 | 20.96 | 20.96 | 0.26% | 2,594 |
| Apr 22, 2025 | 20.91 | 21.21 | 20.90 | 20.90 | 20.90 | - | 7,686 |
| Apr 21, 2025 | 21.05 | 21.17 | 20.81 | 20.90 | 20.90 | -0.71% | 19,115 |
| Apr 17, 2025 | 21.04 | 21.05 | 20.92 | 21.05 | 21.05 | -0.14% | 3,702 |
| Apr 16, 2025 | 20.84 | 21.09 | 20.84 | 21.08 | 21.08 | 0.60% | 14,564 |
| Apr 15, 2025 | 21.04 | 21.04 | 20.86 | 20.96 | 20.96 | 0.32% | 15,770 |
| Apr 14, 2025 | 20.90 | 21.08 | 20.81 | 20.89 | 20.89 | 0.04% | 14,747 |
| Apr 11, 2025 | 20.90 | 20.90 | 20.50 | 20.88 | 20.88 | 0.43% | 30,388 |
| Apr 10, 2025 | 20.97 | 21.01 | 20.71 | 20.79 | 20.79 | -0.53% | 20,007 |
| Apr 9, 2025 | 20.93 | 20.95 | 20.55 | 20.90 | 20.90 | 0.24% | 29,534 |
| Apr 8, 2025 | 21.28 | 21.28 | 20.85 | 20.85 | 20.85 | -1.92% | 13,005 |
| Apr 7, 2025 | 20.98 | 21.26 | 20.93 | 21.26 | 21.26 | -0.27% | 7,123 |
| Apr 4, 2025 | 21.02 | 21.32 | 20.95 | 21.32 | 21.32 | 1.02% | 6,185 |
| Apr 3, 2025 | 20.93 | 21.16 | 20.93 | 21.10 | 21.10 | 0.33% | 21,843 |
| Apr 2, 2025 | 21.07 | 21.10 | 21.02 | 21.03 | 21.03 | -0.57% | 17,094 |
| Apr 1, 2025 | 21.20 | 21.20 | 21.07 | 21.15 | 21.15 | -0.42% | 6,074 |
| Mar 31, 2025 | 21.07 | 21.24 | 21.05 | 21.24 | 21.24 | 0.90% | 1,424 |
| Mar 28, 2025 | 21.16 | 21.16 | 21.05 | 21.05 | 21.05 | -0.33% | 6,706 |
| Mar 27, 2025 | 21.20 | 21.20 | 21.06 | 21.12 | 21.12 | 0.05% | 779 |
| Mar 26, 2025 | 21.25 | 21.25 | 21.10 | 21.11 | 21.11 | -0.57% | 3,307 |
| Mar 25, 2025 | 21.32 | 21.32 | 21.19 | 21.23 | 21.23 | -0.61% | 1,604 |
| Mar 24, 2025 | 21.32 | 21.39 | 21.24 | 21.36 | 21.36 | 0.19% | 1,188 |
| Mar 21, 2025 | 21.31 | 21.32 | 21.26 | 21.32 | 21.32 | 0.21% | 1,648 |
| Mar 20, 2025 | 21.29 | 21.32 | 21.23 | 21.28 | 21.28 | -0.07% | 3,888 |
| Mar 19, 2025 | 21.36 | 21.36 | 21.19 | 21.29 | 21.29 | -1.21% | 4,994 |
| Mar 18, 2025 | 21.58 | 21.58 | 21.55 | 21.55 | 21.24 | 0.23% | 2,087 |
| Mar 17, 2025 | 21.54 | 21.54 | 21.37 | 21.50 | 21.19 | -0.09% | 4,605 |
| Mar 14, 2025 | 21.37 | 21.52 | 21.37 | 21.52 | 21.21 | 1.16% | 4,795 |
| Mar 13, 2025 | 21.45 | 21.45 | 21.27 | 21.27 | 20.96 | -0.31% | 2,723 |
| Mar 12, 2025 | 21.36 | 21.36 | 21.30 | 21.34 | 21.03 | 0.19% | 5,396 |
| Mar 11, 2025 | 21.46 | 21.46 | 21.30 | 21.30 | 20.99 | -0.75% | 1,381 |
| Mar 10, 2025 | 21.28 | 21.46 | 21.28 | 21.46 | 21.15 | 0.63% | 2,250 |