Gabelli Equity Trust Inc Pg Pref

GAB_pg
🏛️ usa →
21.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 21.06 21.19 21.11 21.15 0.0M
2025-09-29 21.13 21.20 20.98 21.20 0.0M
2025-09-26 21.28 21.30 21.11 21.12 0.0M
2025-09-25 21.17 21.17 21.13 21.13 0.0M
2025-09-24 21.39 21.39 21.30 21.30 0.0M
2025-09-22 21.55 21.55 21.43 21.49 0.0M
2025-09-19 21.60 21.60 21.34 21.43 0.0M
2025-09-18 21.62 21.79 21.60 21.75 0.0M
2025-09-17 21.72 21.72 21.60 21.60 0.0M
2025-09-16 21.60 21.68 21.50 21.68 0.0M
2025-09-15 21.49 21.60 21.49 21.60 0.0M
2025-09-12 21.50 21.54 21.42 21.48 0.0M
2025-09-11 21.57 21.58 21.46 21.50 0.0M
2025-09-10 21.53 21.53 21.37 21.40 0.0M
2025-09-09 21.47 21.47 21.30 21.40 0.0M
2025-09-08 21.29 21.66 21.29 21.48 0.0M
2025-09-05 21.20 21.32 21.20 21.27 0.0M
2025-09-04 20.96 21.09 20.96 21.09 0.0M
2025-09-03 21.07 21.09 21.07 21.07 0.0M
2025-09-02 20.94 21.04 20.80 20.80 0.0M
2025-08-29 20.88 20.99 20.86 20.92 0.0M
2025-08-27 21.10 21.10 21.06 21.06 0.0M
2025-08-26 21.00 21.11 21.00 21.05 0.0M
2025-08-25 21.03 21.12 20.90 21.11 0.0M
2025-08-22 21.14 21.15 21.13 21.15 0.0M
2025-08-21 21.02 21.05 20.96 21.03 0.0M
2025-08-20 21.09 21.09 21.09 21.09 0.0M
2025-08-19 21.01 21.04 21.01 21.04 0.0M
2025-08-18 20.96 21.08 20.96 20.97 0.0M
2025-08-15 21.15 21.15 20.95 20.96 0.0M
2025-08-14 21.13 21.14 20.93 21.06 0.0M
2025-08-13 20.93 21.40 20.93 21.36 0.0M
2025-08-12 20.81 20.90 20.81 20.89 0.0M
2025-08-11 20.81 20.81 20.71 20.81 0.0M
2025-08-08 20.63 20.81 20.63 20.81 0.0M
2025-08-07 20.66 20.74 20.66 20.74 0.0M
2025-08-06 20.72 20.75 20.70 20.74 0.0M
2025-08-05 20.83 20.83 20.83 20.83 0.0M
2025-08-04 20.70 20.82 20.70 20.82 0.0M
2025-08-01 20.63 20.72 20.63 20.72 0.0M
2025-07-31 20.60 20.71 20.57 20.58 0.0M
2025-07-30 20.65 20.65 20.61 20.65 0.0M
2025-07-29 20.65 20.65 20.65 20.65 0.0M
2025-07-28 20.63 20.71 20.63 20.70 0.0M
2025-07-25 20.67 20.71 20.59 20.66 0.0M
2025-07-24 20.80 20.80 20.66 20.70 0.0M
2025-07-23 20.73 20.83 20.71 20.82 0.0M
2025-07-22 20.77 20.77 20.63 20.73 0.0M
2025-07-21 20.69 20.85 20.65 20.77 0.0M
2025-07-18 20.58 20.68 20.46 20.61 0.0M
2025-07-17 20.53 20.63 20.53 20.62 0.0M
2025-07-16 20.67 20.67 20.51 20.60 0.0M
2025-07-15 20.64 20.66 20.57 20.57 0.0M
2025-07-14 20.60 20.70 20.60 20.63 0.0M
2025-07-11 20.80 20.84 20.76 20.76 0.0M
2025-07-10 20.83 20.83 20.81 20.81 0.0M
2025-07-09 20.73 20.83 20.62 20.78 0.0M
2025-07-08 20.69 20.69 20.66 20.66 0.0M
2025-07-07 20.61 20.71 20.56 20.65 0.0M
2025-07-03 20.57 20.68 20.57 20.66 0.0M
2025-07-02 20.50 20.64 20.50 20.54 0.0M
2025-07-01 20.46 20.58 20.46 20.58 0.0M
2025-06-30 20.41 20.49 20.38 20.44 0.0M
2025-06-27 20.65 20.65 20.39 20.39 0.0M
2025-06-26 20.62 20.62 20.52 20.52 0.0M
2025-06-25 20.60 20.60 20.59 20.59 0.0M
2025-06-24 20.60 20.65 20.51 20.51 0.0M
2025-06-23 20.63 20.63 20.50 20.60 0.0M
2025-06-20 20.45 20.64 20.43 20.64 0.0M
2025-06-18 20.77 20.77 20.52 20.73 0.0M
2025-06-17 20.86 21.00 20.85 20.85 0.0M
2025-06-16 20.78 20.88 20.77 20.82 0.0M
2025-06-13 20.74 20.86 20.74 20.86 0.0M
2025-06-12 20.75 20.89 20.75 20.88 0.0M
2025-06-11 20.77 20.85 20.77 20.77 0.0M
2025-06-10 20.99 20.99 20.82 20.82 0.0M
2025-06-09 20.79 20.95 20.79 20.93 0.0M
2025-06-06 20.71 20.85 20.71 20.85 0.0M
2025-06-05 20.83 20.91 20.82 20.91 0.0M
2025-06-04 20.78 20.82 20.71 20.82 0.0M
2025-06-03 20.75 20.81 20.75 20.81 0.0M
2025-06-02 21.00 21.03 20.98 21.03 0.0M
2025-05-30 21.12 21.13 20.68 21.00 0.0M
2025-05-29 20.73 21.05 20.73 21.05 0.0M
2025-05-28 20.89 20.89 20.73 20.84 0.0M
2025-05-27 20.75 20.92 20.66 20.91 0.0M
2025-05-23 20.92 20.92 20.80 20.80 0.0M
2025-05-22 20.83 20.94 20.68 20.77 0.0M
2025-05-21 20.96 21.09 20.83 20.99 0.0M
2025-05-20 20.83 21.10 20.83 21.10 0.0M
2025-05-19 20.94 21.06 20.94 21.05 0.0M
2025-05-16 21.00 21.16 21.00 21.16 0.0M
2025-05-15 20.93 21.31 20.93 21.31 0.0M
2025-05-14 21.12 21.27 21.12 21.20 0.0M
2025-05-13 21.25 21.25 21.10 21.20 0.0M
2025-05-12 21.45 21.45 21.35 21.37 0.0M
2025-05-08 21.18 21.26 21.18 21.25 0.0M
2025-05-07 21.12 21.35 21.12 21.28 0.0M
2025-05-06 21.21 21.32 21.10 21.22 0.0M
2025-05-05 21.00 21.21 20.99 21.21 0.0M
2025-05-02 21.12 21.12 21.12 21.12 0.0M
2025-05-01 21.11 21.14 20.95 21.14 0.0M
2025-04-30 21.05 21.17 21.05 21.05 0.0M
2025-04-29 20.90 21.16 20.90 21.10 0.0M
2025-04-28 21.09 21.09 20.93 21.00 0.0M
2025-04-25 21.07 21.32 20.87 21.10 0.0M
2025-04-24 20.97 21.11 20.96 21.11 0.0M
2025-04-23 21.01 21.03 20.79 20.98 0.0M
2025-04-22 20.94 20.94 20.80 20.89 0.0M
2025-04-21 20.95 20.95 20.74 20.95 0.0M
2025-04-17 20.97 20.97 20.73 20.93 0.0M
2025-04-16 20.75 20.99 20.66 20.97 0.0M
2025-04-15 20.66 20.87 20.66 20.83 0.0M
2025-04-14 20.66 20.76 20.57 20.65 0.0M
2025-04-11 20.80 20.80 20.17 20.60 0.0M
2025-04-10 20.86 20.86 20.52 20.59 0.0M
2025-04-09 20.86 21.01 20.51 20.81 0.0M
2025-04-08 21.18 21.18 20.80 20.80 0.0M
2025-04-07 20.86 21.14 20.81 20.97 0.0M
2025-04-04 20.93 21.09 20.93 20.95 0.0M
2025-04-03 20.90 21.13 20.90 21.08 0.0M
2025-04-02 21.04 21.19 20.97 21.08 0.0M
2025-04-01 21.20 21.23 21.05 21.19 0.0M
2025-03-31 21.23 21.24 21.07 21.24 0.0M
2025-03-28 21.08 21.23 21.08 21.18 0.0M
2025-03-27 21.16 21.17 21.09 21.12 0.0M
2025-03-26 21.25 21.28 21.10 21.19 0.0M
2025-03-25 21.27 21.27 21.15 21.25 0.0M
2025-03-24 21.37 21.37 21.25 21.30 0.0M
2025-03-21 21.36 21.44 21.24 21.36 0.0M
2025-03-20 21.38 21.45 21.25 21.41 0.0M
2025-03-19 21.33 21.34 21.32 21.34 0.0M
2025-03-18 21.48 21.58 21.42 21.54 0.0M
2025-03-17 21.45 21.50 21.45 21.50 0.0M
2025-03-14 21.32 21.40 21.32 21.40 0.0M
2025-03-13 21.21 21.40 21.21 21.40 0.0M
2025-03-12 21.40 21.40 21.20 21.37 0.0M
2025-03-11 21.36 21.37 21.22 21.30 0.0M
2025-03-10 21.34 21.37 21.21 21.37 0.0M
2025-03-07 21.48 21.48 21.26 21.34 0.0M
2025-03-06 21.28 21.48 21.28 21.40 0.0M
2025-03-05 21.38 21.51 21.35 21.51 0.0M
2025-03-04 21.66 21.66 21.66 21.66 0.0M
2025-03-03 21.63 21.70 21.56 21.67 0.0M
2025-02-28 21.49 21.65 21.49 21.65 0.0M
2025-02-27 21.55 21.57 21.46 21.54 0.0M
2025-02-26 21.41 21.53 21.40 21.52 0.0M
2025-02-25 21.46 21.57 21.36 21.48 0.0M
2025-02-24 21.38 21.46 21.15 21.37 0.0M
2025-02-21 21.39 21.39 21.25 21.34 0.0M
2025-02-20 21.21 21.34 21.19 21.31 0.0M
2025-02-19 21.21 21.41 21.13 21.29 0.0M
2025-02-18 21.35 21.35 21.18 21.19 0.0M
2025-02-14 21.36 21.58 21.36 21.50 0.0M
2025-02-13 21.30 21.50 21.25 21.38 0.0M
2025-02-12 21.22 21.35 21.21 21.25 0.0M
2025-02-11 21.26 21.39 21.21 21.32 0.0M
2025-02-10 21.22 21.42 21.18 21.29 0.0M
2025-02-07 21.43 21.43 21.18 21.27 0.0M
2025-02-06 21.30 21.33 21.30 21.32 0.0M
2025-02-05 21.28 21.50 21.25 21.30 0.0M
2025-02-04 21.28 21.51 21.28 21.28 0.0M
2025-02-03 21.27 21.69 21.26 21.27 0.0M
2025-01-31 21.38 21.51 21.35 21.35 0.0M
2025-01-30 21.52 21.52 21.31 21.47 0.0M
2025-01-29 21.40 21.44 21.31 21.32 0.0M
2025-01-28 21.40 21.40 21.31 21.33 0.0M
2025-01-27 21.35 21.55 21.27 21.32 0.0M
2025-01-24 21.31 21.43 21.28 21.43 0.0M
2025-01-23 21.23 21.44 21.20 21.25 0.0M
2025-01-22 21.56 21.56 21.31 21.32 0.0M
2025-01-21 21.47 21.47 21.25 21.40 0.0M
2025-01-17 21.27 21.44 21.25 21.40 0.0M
2025-01-16 21.42 21.55 21.35 21.38 0.0M
2025-01-15 21.38 21.69 21.21 21.35 0.0M
2025-01-14 21.25 21.35 21.18 21.18 0.0M
2025-01-13 21.18 21.29 21.18 21.28 0.0M
2025-01-10 21.26 21.40 21.11 21.13 0.0M
2025-01-08 21.21 21.42 21.21 21.42 0.0M
2025-01-07 21.58 21.58 21.41 21.41 0.0M
2025-01-06 21.54 21.54 21.54 21.54 0.0M
2025-01-03 21.35 21.55 21.35 21.41 0.0M
2025-01-02 21.30 21.36 21.23 21.31 0.0M