The Gabelli Equity Trust Inc. (GAB.PRK)
NYSE: GAB.PRK · Real-Time Price · USD · Preferred Stock
20.93
+0.04 (0.18%)
At close: Jun 12, 2025
The Gabelli Equity Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 20.95 | 20.97 | 20.91 | 20.93 | 20.93 | 0.18% | 3,748 |
| Jun 11, 2025 | 20.95 | 20.97 | 20.83 | 20.89 | 20.89 | 0.10% | 4,098 |
| Jun 10, 2025 | 20.84 | 20.95 | 20.82 | 20.87 | 20.87 | 0.24% | 11,848 |
| Jun 9, 2025 | 20.88 | 20.88 | 20.82 | 20.82 | 20.82 | -0.30% | 4,374 |
| Jun 6, 2025 | 20.81 | 20.91 | 20.81 | 20.88 | 20.88 | 0.11% | 1,608 |
| Jun 5, 2025 | 20.95 | 20.95 | 20.81 | 20.86 | 20.86 | 0.29% | 3,264 |
| Jun 4, 2025 | 20.80 | 20.80 | 20.78 | 20.80 | 20.80 | 0.34% | 39,644 |
| Jun 3, 2025 | 20.87 | 20.87 | 20.72 | 20.73 | 20.73 | -0.48% | 11,056 |
| Jun 2, 2025 | 20.84 | 20.84 | 20.70 | 20.83 | 20.83 | -0.33% | 6,756 |
| May 30, 2025 | 20.89 | 20.90 | 20.86 | 20.90 | 20.90 | 0.30% | 1,275 |
| May 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.30% | 174 |
| May 28, 2025 | 20.95 | 20.99 | 20.88 | 20.90 | 20.90 | -0.20% | 4,264 |
| May 27, 2025 | 21.00 | 21.00 | 20.88 | 20.94 | 20.94 | 0.24% | 5,841 |
| May 23, 2025 | 20.81 | 20.93 | 20.81 | 20.89 | 20.89 | 0.27% | 3,396 |
| May 22, 2025 | 20.80 | 20.90 | 20.70 | 20.83 | 20.83 | 0.34% | 5,500 |
| May 21, 2025 | 21.10 | 21.39 | 20.76 | 20.76 | 20.76 | -1.78% | 7,928 |
| May 20, 2025 | 21.30 | 21.30 | 21.14 | 21.14 | 21.14 | -0.12% | 2,682 |
| 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 |