The Gabelli Equity Trust Inc. (GAB.PRK)
NYSE: GAB.PRK · Real-Time Price · USD · Preferred Stock
20.73
+0.04 (0.21%)
At close: Jul 3, 2025
The Gabelli Equity Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 20.64 | 20.69 | 20.62 | 20.69 | 20.69 | - | 1,488 |
Jul 7, 2025 | 20.70 | 20.75 | 20.60 | 20.69 | 20.69 | -0.21% | 12,548 |
Jul 3, 2025 | 20.71 | 20.75 | 20.71 | 20.73 | 20.73 | 0.21% | 1,976 |
Jul 2, 2025 | 20.61 | 20.70 | 20.58 | 20.69 | 20.69 | 0.05% | 6,459 |
Jul 1, 2025 | 20.56 | 20.68 | 20.55 | 20.68 | 20.68 | 0.73% | 4,144 |
Jun 30, 2025 | 20.55 | 20.56 | 20.48 | 20.53 | 20.53 | -0.05% | 18,667 |
Jun 27, 2025 | 20.61 | 20.61 | 20.50 | 20.54 | 20.54 | - | 2,391 |
Jun 26, 2025 | 20.65 | 20.65 | 20.49 | 20.54 | 20.54 | -0.03% | 26,682 |
Jun 25, 2025 | 20.60 | 20.62 | 20.48 | 20.55 | 20.55 | -0.12% | 20,642 |
Jun 24, 2025 | 20.53 | 20.61 | 20.49 | 20.57 | 20.57 | -0.10% | 40,473 |
Jun 23, 2025 | 20.70 | 20.70 | 20.54 | 20.59 | 20.59 | -0.29% | 5,311 |
Jun 20, 2025 | 20.70 | 20.76 | 20.53 | 20.65 | 20.65 | 0.44% | 3,379 |
Jun 18, 2025 | 20.75 | 20.96 | 20.50 | 20.56 | 20.56 | -1.86% | 8,838 |
Jun 17, 2025 | 20.88 | 20.96 | 20.88 | 20.95 | 20.64 | 0.62% | 1,752 |
Jun 16, 2025 | 20.80 | 20.90 | 20.57 | 20.82 | 20.51 | 0.24% | 15,838 |
Jun 13, 2025 | 20.87 | 20.92 | 20.74 | 20.77 | 20.46 | -0.75% | 9,205 |
Jun 12, 2025 | 20.95 | 20.97 | 20.91 | 20.93 | 20.62 | 0.18% | 3,748 |
Jun 11, 2025 | 20.95 | 20.97 | 20.83 | 20.89 | 20.58 | 0.10% | 4,098 |
Jun 10, 2025 | 20.84 | 20.95 | 20.82 | 20.87 | 20.56 | 0.24% | 11,848 |
Jun 9, 2025 | 20.88 | 20.88 | 20.82 | 20.82 | 20.51 | -0.30% | 4,374 |
Jun 6, 2025 | 20.81 | 20.91 | 20.81 | 20.88 | 20.57 | 0.11% | 1,608 |
Jun 5, 2025 | 20.95 | 20.95 | 20.81 | 20.86 | 20.55 | 0.29% | 3,264 |
Jun 4, 2025 | 20.80 | 20.80 | 20.78 | 20.80 | 20.49 | 0.34% | 39,644 |
Jun 3, 2025 | 20.87 | 20.87 | 20.72 | 20.73 | 20.42 | -0.48% | 11,056 |
Jun 2, 2025 | 20.84 | 20.84 | 20.70 | 20.83 | 20.52 | -0.33% | 6,756 |
May 30, 2025 | 20.89 | 20.90 | 20.86 | 20.90 | 20.59 | 0.30% | 1,275 |
May 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.53 | -0.30% | 174 |
May 28, 2025 | 20.95 | 20.99 | 20.88 | 20.90 | 20.59 | -0.20% | 4,264 |
May 27, 2025 | 21.00 | 21.00 | 20.88 | 20.94 | 20.63 | 0.24% | 5,841 |
May 23, 2025 | 20.81 | 20.93 | 20.81 | 20.89 | 20.58 | 0.27% | 3,396 |
May 22, 2025 | 20.80 | 20.90 | 20.70 | 20.83 | 20.52 | 0.34% | 5,500 |
May 21, 2025 | 21.10 | 21.39 | 20.76 | 20.76 | 20.45 | -1.78% | 7,928 |
May 20, 2025 | 21.30 | 21.30 | 21.14 | 21.14 | 20.83 | -0.12% | 2,682 |
May 19, 2025 | 21.22 | 21.22 | 21.14 | 21.17 | 20.85 | -0.62% | 2,040 |
May 16, 2025 | 21.16 | 21.30 | 21.15 | 21.30 | 20.98 | 0.74% | 2,018 |
May 15, 2025 | 21.28 | 21.28 | 21.12 | 21.14 | 20.83 | 0.38% | 2,528 |
May 14, 2025 | 21.09 | 21.14 | 21.06 | 21.06 | 20.75 | -0.57% | 3,532 |
May 13, 2025 | 21.27 | 21.29 | 21.18 | 21.18 | 20.86 | -0.40% | 3,443 |
May 12, 2025 | 21.26 | 21.33 | 21.26 | 21.26 | 20.95 | -0.19% | 1,075 |
May 9, 2025 | 21.29 | 21.31 | 21.29 | 21.31 | 20.99 | 0.21% | 1,061 |
May 8, 2025 | 21.43 | 21.43 | 21.23 | 21.26 | 20.94 | -0.42% | 1,817 |
May 7, 2025 | 21.37 | 21.43 | 21.25 | 21.35 | 21.03 | 0.66% | 5,110 |
May 6, 2025 | 21.12 | 21.21 | 21.12 | 21.21 | 20.89 | - | 838 |
May 5, 2025 | 21.24 | 21.24 | 21.13 | 21.21 | 20.89 | 0.95% | 7,162 |
May 2, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.70 | 0.05% | 287 |
May 1, 2025 | 21.09 | 21.17 | 21.00 | 21.00 | 20.69 | -0.71% | 1,973 |
Apr 30, 2025 | 21.03 | 21.26 | 21.03 | 21.15 | 20.84 | -0.05% | 6,705 |
Apr 29, 2025 | 20.98 | 21.22 | 20.97 | 21.16 | 20.84 | 1.11% | 7,798 |
Apr 28, 2025 | 21.06 | 21.06 | 20.79 | 20.93 | 20.62 | -0.59% | 35,099 |
Apr 25, 2025 | 21.02 | 21.17 | 21.02 | 21.05 | 20.74 | -0.79% | 4,045 |